聯合再生 (3576)-玉山-景美券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
11.75
漲跌
▼0.20
漲幅
-1.67%
成交量
5,482張
產業
上市光電類股
945人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯合再生 (3576)籌碼相關－玉山-景美券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	11.78	10	11.85	11.75	-4	7,511	-0.05%
2024/04/30	0	12.00	0	0.00	12.10	0	7,437	0.00%
2024/04/29	0	12.15	0	12.15	12.25	0	7,445	0.00%
2024/04/25	0	0.00	0	12.10	12.05	0	7,662	0.00%
2024/04/24	1	12.15	0	0.00	12.05	1	7,698	0.01%
2024/04/23	13	12.12	0	0.00	12.15	13	7,667	0.17%
2024/04/22	4	12.57	16	12.49	12.20	-12	7,631	-0.16%
2024/04/18	11	12.42	7	12.18	12.25	4	6,833	0.06%
2024/04/17	5	12.02	0	0.00	11.95	5	6,668	0.07%
2024/04/16	5	11.70	1	11.65	11.80	4	6,582	0.06%
2024/04/15	37.1	11.87	0	0.00	11.90	37.1	6,527	0.57%
2024/04/12	1	11.85	5	11.80	11.85	-4	6,419	-0.06%
2024/04/11	14	12.39	1	12.15	12.15	13	6,314	0.21%
2024/04/10	20	12.10	8	12.19	12.50	12	5,971	0.20%
2024/04/08	0	0.00	2	11.15	11.40	-2	5,524	-0.04%
2024/04/01	0	0.00	1	11.60	11.55	-1	5,505	-0.02%
2024/03/29	1	11.55	0	0.00	11.55	1	5,513	0.02%
2024/03/28	71	11.47	0	0.00	11.40	71	5,385	1.32%
2024/03/27	0	0.00	1	11.25	11.25	-1	5,309	-0.02%
2024/03/26	0	0.00	1	11.45	11.30	-1	5,274	-0.02%
2024/03/22	14	11.54	6	11.53	11.50	8	5,269	0.15%
2024/03/21	9	11.53	6.2	11.24	11.45	2.8	5,203	0.05%
2024/03/20	5.1	10.99	7	11.10	10.95	-1.9	5,035	-0.04%
2024/03/19	5.1	11.32	2	11.30	11.25	3.1	4,959	0.06%
2024/03/18	1	11.40	6.2	11.45	11.50	-5.2	4,899	-0.11%
2024/03/15	6	11.40	1	11.60	11.65	5	4,880	0.10%
2024/03/14	8	11.70	10	11.75	11.80	-2	4,672	-0.04%
2024/03/13	6	11.86	5	12.00	11.80	1	4,622	0.02%
2024/03/12	0	0.00	22	12.06	12.10	-22	4,585	-0.48%
2024/03/11	10	11.90	11.8	12.38	12.30	-1.8	4,592	-0.04%
2024/03/08	1	11.70	2.6	11.76	11.90	-1.5	4,587	-0.03%
2024/03/07	2	11.95	0	11.85	11.80	2	4,495	0.04%
2024/03/06	1	12.15	0.8	12.05	12.10	0.2	4,423	0.00%
2024/03/05	0	0.00	2	12.15	12.05	-2	4,373	-0.05%
2024/03/04	15	12.25	0	12.15	12.15	15	4,335	0.35%
2024/03/01	0	12.30	0	0.00	12.35	0	4,316	0.00%
2024/02/29	0	0.00	4.3	12.27	12.40	-4.3	4,294	-0.10%
2024/02/27	53	12.10	0	0.00	12.05	53	4,267	1.24%
2024/02/26	15	12.45	6	12.45	12.35	9	4,208	0.21%
2024/02/23	2	12.33	24	12.49	12.25	-22	4,164	-0.53%
2024/02/22	0	0.00	8	12.65	12.50	-8	4,123	-0.19%
2024/02/21	5	12.80	5	12.85	12.80	0	4,167	0.00%
2024/02/20	1	12.75	0	0.00	12.75	1	4,135	0.02%
2024/02/19	1	13.05	19.3	13.00	12.95	-18.3	4,117	-0.44%
2024/02/16	0	13.00	3	13.05	13.05	-3	4,153	-0.07%
2024/02/15	3	12.65	4	12.46	12.60	-1	4,117	-0.02%
2024/02/05	1.3	12.81	1	13.00	12.85	0.3	4,082	0.01%
2024/02/02	0	13.15	0	12.90	12.85	0	4,070	0.00%
2024/02/01	10	13.05	0	0.00	13.10	10	4,055	0.25%
2024/01/31	2	12.98	0	0.00	12.95	2	4,117	0.05%
2024/01/23	2	13.25	1	13.25	13.25	1	4,765	0.02%
2024/01/22	0	13.15	0	0.00	13.20	0	5,090	0.00%
2024/01/19	2	13.08	0	0.00	13.00	2	5,035	0.04%
2024/01/18	2	13.33	0	13.25	13.25	2	4,714	0.04%
2024/01/17	2	13.55	0	13.45	13.45	2	4,660	0.04%
2024/01/16	3	13.83	0	0.00	13.85	3	4,581	0.07%
2024/01/15	0	0.00	2	14.45	14.40	-2	4,520	-0.04%
2024/01/12	1	13.60	0	0.00	13.60	1	4,397	0.02%
2024/01/10	0	0.00	0	13.75	13.75	0	4,422	0.00%
2024/01/09	1	13.90	5	13.90	13.85	-4	4,479	-0.09%
2024/01/08	0	0.00	5	14.10	14.10	-5	4,527	-0.11%
2024/01/05	1	14.20	0	0.00	14.20	1	4,543	0.02%
2024/01/04	0.5	14.35	0	0.00	14.25	0.5	4,527	0.01%
2024/01/03	1	14.40	0	0.00	14.35	1	4,560	0.02%
2023/12/29	1	14.70	1	14.70	14.70	0	4,607	0.00%
2023/12/28	2	14.60	0	0.00	14.75	2	4,615	0.04%
2023/12/27	0	0.00	1	14.60	14.65	-1	4,592	-0.02%
2023/12/26	0	14.20	2	14.20	14.25	-2	4,562	-0.04%
2023/12/25	0.2	14.20	6	14.17	14.15	-5.8	4,559	-0.13%
2023/12/21	0	14.50	0	0.00	14.50	0	4,537	0.00%
2023/12/19	4	14.54	5	14.35	14.30	-1	4,499	-0.02%
2023/12/18	2	14.75	8	14.85	14.80	-6	4,488	-0.13%
2023/12/15	5	14.84	2	14.80	14.70	3	4,513	0.07%
2023/12/14	1	14.65	4	15.40	14.65	-3	4,431	-0.07%
2023/12/13	1	14.40	0	0.00	14.40	1	4,317	0.02%
2023/12/12	2	14.48	0	0.00	14.45	2	4,348	0.05%
2023/12/11	2	14.70	0	0.00	14.55	2	4,335	0.05%
2023/12/08	0	0.00	0.6	14.85	14.80	-0.6	4,334	-0.01%
2023/12/07	2	15.10	0	0.00	14.85	2	4,352	0.05%
2023/12/06	28	15.24	5	15.20	15.20	23	4,387	0.52%
2023/12/05	2	15.13	12	15.17	15.20	-10	4,337	-0.23%
2023/12/01	0	0.00	1	14.85	14.85	-1	4,213	-0.02%
2023/11/30	2	14.68	0	0.00	14.80	2	4,209	0.05%
2023/11/29	2	14.65	0	0.00	14.70	2	4,206	0.05%
2023/11/28	3	14.73	0	0.00	14.60	3	4,219	0.07%
2023/11/27	5	14.95	0	0.00	14.85	5	4,221	0.12%
2023/11/24	3	14.98	2	15.00	15.05	1	4,219	0.02%
2023/11/22	2	14.80	0	0.00	14.70	2	4,209	0.05%
2023/11/21	0	0.00	1	14.60	14.80	-1	4,215	-0.02%
2023/11/20	0	0.00	1	14.80	14.70	-1	4,182	-0.02%
2023/11/16	0	0.00	5	14.15	14.30	-5	4,116	-0.12%
2023/11/15	0.1	13.97	5	13.95	14.30	-4.9	4,113	-0.12%
2023/11/14	0	13.75	0	0.00	13.80	0	4,048	0.00%
2023/11/13	0	0.00	2	13.78	13.80	-2	4,063	-0.05%
2023/11/10	6	14.20	10	14.25	14.10	-4	4,086	-0.10%
2023/11/09	13	14.61	0	14.55	14.55	13	4,069	0.32%
2023/11/08	1	15.00	1	14.95	14.90	0	4,143	0.00%
2023/11/06	0	0.00	1	14.90	14.90	-1	4,187	-0.02%
2023/11/02	1	14.60	0	0.00	14.65	1	4,191	0.02%
2023/11/01	1	14.65	1	14.55	14.70	0	4,296	0.00%
2023/10/31	22	15.52	20	15.45	14.90	2	4,304	0.05%
2023/10/30	21	15.09	93.6	15.08	15.40	-72.6	3,904	-1.86%
2023/10/27	0	0.00	4	14.00	14.00	-4	3,577	-0.11%
2023/10/26	3	13.98	0	0.00	13.95	3	3,627	0.08%
2023/10/23	3	13.93	5	13.85	13.85	-2	3,726	-0.05%
2023/10/20	1	13.80	0.5	13.90	13.80	0.5	3,726	0.01%
2023/10/18	1	13.80	1	14.10	14.10	0	3,926	0.00%
2023/10/17	4.1	13.83	0	0.00	13.75	4.1	3,902	0.11%
2023/10/16	2.1	14.16	3	14.20	14.00	-0.9	3,925	-0.02%
2023/10/13	1	14.20	0	0.00	14.10	1	3,909	0.03%
2023/10/12	1	14.35	3	14.40	14.35	-2	3,974	-0.05%
2023/10/11	2	14.30	0	0.00	14.40	2	4,101	0.05%
2023/10/06	4	14.60	15	14.57	14.55	-11	4,147	-0.27%
2023/10/05	0	0.00	2	14.68	14.65	-2	4,189	-0.05%
2023/10/04	1	14.35	4	14.40	14.25	-3	4,177	-0.07%
2023/10/03	1	14.70	0	0.00	14.60	1	4,336	0.02%
2023/10/02	1	14.90	1	14.85	14.85	0	4,401	0.00%
2023/09/28	1	14.70	8	14.67	14.75	-7	4,446	-0.16%
2023/09/27	0	14.55	0	0.00	14.60	0	4,512	0.00%
2023/09/25	1	14.85	1	14.85	14.85	0	4,579	0.00%
2023/09/22	0.7	14.65	0	0.00	14.65	0.7	4,646	0.01%
2023/09/21	5	14.60	20	14.65	14.60	-15	4,658	-0.32%
2023/09/20	4.1	14.95	0.1	14.90	14.80	4	4,742	0.08%
2023/09/19	2	15.30	2	15.15	15.10	0	4,755	0.00%
2023/09/18	0	15.35	0	0.00	15.30	0	4,790	0.00%
2023/09/15	0	0.00	35	15.46	15.30	-35	4,822	-0.73%
2023/09/13	1	15.20	0	0.00	15.25	1	5,030	0.02%
2023/09/12	0	15.26	0.2	15.40	15.20	-0.2	5,225	0.00%
2023/09/11	4.1	15.47	0	0.00	15.30	4.1	5,420	0.08%
2023/09/08	2	15.70	2	15.70	15.70	0	5,451	0.00%
2023/09/06	3	16.00	0	0.00	15.95	3	5,977	0.05%
2023/09/04	1	16.05	0	0.00	16.15	1	6,062	0.02%
2023/09/01	5	16.23	0	0.00	16.20	5	6,088	0.08%
2023/08/31	0	0.00	5	16.30	16.45	-5	6,112	-0.08%
2023/08/30	10	16.10	6	16.25	16.25	4	6,144	0.07%
2023/08/29	1	16.10	0	0.00	16.05	1	6,195	0.02%
2023/08/28	0	0.00	0.6	15.80	15.75	-0.6	6,180	-0.01%
2023/08/25	0	0.00	181	15.82	15.80	-181	6,211	-2.91%	大賣/鉅額交易
2023/08/24	1	15.85	2	15.95	15.80	-1	6,275	-0.02%
2023/08/22	2	16.10	0	0.00	15.90	2	6,395	0.03%
2023/08/21	3	16.35	0	0.00	16.30	3	6,385	0.05%
2023/08/18	2	16.20	0	0.00	16.20	2	6,415	0.03%
2023/08/17	0	0.00	3	16.32	16.20	-3	6,474	-0.05%
2023/08/16	3	16.00	0	0.00	16.10	3	6,485	0.05%
2023/08/15	0	0.00	6	16.35	16.30	-6	6,500	-0.09%
2023/08/14	3	16.20	6.1	16.11	16.10	-3.1	6,590	-0.05%
2023/08/11	1	16.60	0	0.00	16.60	1	6,549	0.02%
2023/08/10	1	16.85	0	0.00	16.55	1	6,538	0.02%
2023/08/09	6	16.98	0	0.00	17.00	6	6,558	0.09%
2023/08/08	12	17.21	0	0.00	17.00	12	6,657	0.18%
2023/08/07	4.1	17.15	0	0.00	17.20	4.1	6,687	0.06%
2023/08/04	4	17.35	5	17.40	17.30	-1	6,604	-0.02%
2023/08/02	6	17.59	0	0.00	17.60	6	6,725	0.09%
2023/08/01	0	0.00	18	17.93	17.75	-18	6,678	-0.27%
2023/07/31	16	17.87	0.6	17.80	17.80	15.4	6,789	0.23%
2023/07/28	0	0.00	20	18.01	17.90	-20	6,790	-0.29%
2023/07/27	9	18.02	9.4	18.04	18.00	-0.4	6,788	-0.01%
2023/07/26	0	18.05	0	0.00	17.95	0	6,820	0.00%
2023/07/25	3	18.03	1	18.20	18.05	2	6,812	0.03%
2023/07/24	3	17.90	0	0.00	18.10	3	6,828	0.04%
2023/07/21	0	0.00	13	18.60	18.60	-13	6,811	-0.19%
2023/07/20	1	18.25	5	18.30	18.15	-4	6,725	-0.06%
2023/07/19	19	18.30	0	0.00	18.05	19	6,766	0.28%
2023/07/17	0	0.00	8	18.33	18.55	-8	7,515	-0.11%
2023/07/14	3	17.92	14	17.89	17.95	-11	8,323	-0.13%
2023/07/13	7	18.15	1.6	18.19	18.00	5.4	8,462	0.06%
2023/07/12	1.1	18.35	0	0.00	18.25	1.1	8,462	0.01%
2023/07/11	3	18.28	1	18.45	18.25	2	8,552	0.02%
2023/07/10	19.1	18.26	0	0.00	18.25	19.1	9,092	0.21%
2023/07/07	19	18.84	10	18.85	18.90	9	9,047	0.10%
2023/07/06	9	19.07	5	19.36	19.00	4	9,020	0.04%
2023/07/05	16	19.25	0.3	19.35	19.15	15.7	8,991	0.17%
2023/07/04	10	19.28	2	19.35	19.25	8	8,977	0.09%
2023/07/03	2	19.48	2	19.50	19.45	0	8,963	0.00%
2023/06/30	4	19.58	13	19.60	19.60	-9	8,956	-0.10%
2023/06/28	13	19.48	57	19.58	19.25	-44	8,986	-0.49%
2023/06/27	15	19.35	94	19.32	19.30	-79	8,911	-0.89%
2023/06/26	0	19.23	0	0.00	19.20	0	9,037	0.00%
2023/06/21	0.1	19.45	46	19.38	19.40	-45.9	9,039	-0.51%
2023/06/20	17	19.24	43	19.48	19.30	-26	9,105	-0.29%
2023/06/19	45	19.25	5	19.30	19.15	40	9,048	0.44%
2023/06/16	0	0.00	64	19.51	19.55	-64	9,125	-0.70%
2023/06/15	20.1	18.85	21	18.90	18.80	-0.9	9,265	-0.01%
2023/06/14	10	19.05	0	0.00	19.05	10	9,371	0.11%
2023/06/13	142	19.15	0	0.00	19.10	142	9,407	1.51%	大買/鉅額交易
2023/06/12	35	19.52	3	19.40	19.40	32	9,322	0.34%
2023/06/08	0	20.15	0	0.00	20.15	0	9,162	0.00%
2023/06/07	4	20.25	5	20.29	20.25	-1	9,243	-0.01%
2023/06/06	5	20.15	14	20.29	20.20	-9	9,301	-0.10%
2023/06/05	26	20.19	19	20.21	20.20	7	9,322	0.08%
2023/06/02	7	20.05	5	20.10	20.10	2	9,353	0.02%
2023/06/01	15	20.08	0	0.00	20.05	15	9,371	0.16%
2023/05/31	0	0.00	1	20.15	20.15	-1	9,366	-0.01%
2023/05/30	45	20.07	58	20.10	20.05	-13	9,329	-0.14%
2023/05/29	5	20.32	51	20.42	20.30	-46	9,288	-0.50%
2023/05/26	16	20.02	1.5	20.10	20.00	14.5	9,235	0.16%
2023/05/25	0	0.00	10	20.20	20.10	-10	9,229	-0.11%
2023/05/24	2	20.40	14	20.42	20.40	-12	9,229	-0.13%
2023/05/23	4	20.13	17	20.28	20.30	-13	9,225	-0.14%
2023/05/22	0	0.00	0	20.15	20.00	0	9,203	0.00%
2023/05/19	1	20.00	6	19.99	20.00	-5	9,195	-0.05%
2023/05/18	1	20.05	3	20.05	20.05	-2	9,159	-0.02%
2023/05/17	0	0.00	13	20.42	20.30	-13	9,077	-0.14%
2023/05/16	2	20.25	2	20.30	20.30	0	9,031	0.00%
2023/05/15	27	20.25	21	20.31	20.20	6	9,009	0.07%
2023/05/12	15	19.94	0	0.00	20.00	15	8,930	0.17%
2023/05/11	20	20.18	6	20.26	20.15	14	8,805	0.16%
2023/05/10	52	20.32	0	0.00	20.35	52	8,752	0.59%
2023/05/09	26	20.30	4	20.45	20.35	22	8,722	0.25%
2023/05/08	13	20.62	0	0.00	20.60	13	8,575	0.15%
2023/05/05	3	20.98	0	0.00	20.75	3	8,627	0.03%
2023/05/04	1	20.80	2	21.00	21.05	-1	8,565	-0.01%
2023/05/02	1	20.90	4	20.95	20.90	-3	8,716	-0.03%
2023/04/27	24	20.55	0	0.00	20.50	24	8,757	0.27%
2023/04/26	10	20.50	11	20.61	20.70	-1	8,742	-0.01%
2023/04/25	29	20.72	8	20.66	20.55	21	8,729	0.24%
2023/04/24	16	20.85	0	0.00	20.85	16	8,652	0.18%
2023/04/21	2	21.03	0	0.00	20.90	2	8,590	0.02%
2023/04/20	38	21.65	6	21.72	21.45	32	8,196	0.39%
2023/04/19	14	22.01	61.1	22.37	22.35	-47.1	7,784	-0.60%
2023/04/18	6	21.70	5	21.41	21.35	1	6,902	0.01%
2023/04/17	8	21.19	3	21.20	21.15	5	6,677	0.08%
2023/04/14	30	21.34	2	21.30	21.25	28	6,681	0.42%
2023/04/13	43	21.57	47	21.61	21.55	-4	6,602	-0.06%
2023/04/12	0	0.00	4.1	21.03	21.15	-4.1	6,043	-0.07%
2023/04/10	11	20.95	0	21.05	20.90	11	6,042	0.18%
2023/04/07	0	21.00	11	21.10	21.05	-11	6,071	-0.18%
2023/04/06	1	20.85	0	0.00	20.95	1	6,067	0.02%
2023/03/31	0	0.00	1	21.00	20.95	-1	6,075	-0.02%
2023/03/30	0	0.00	1	21.05	21.05	-1	6,096	-0.02%
2023/03/29	11	20.85	8	20.85	20.85	3	6,035	0.05%
2023/03/28	3	20.87	0	0.00	20.90	3	6,130	0.05%
2023/03/27	0	0.00	2	21.40	21.10	-2	6,130	-0.03%
2023/03/24	5	20.90	0	0.00	20.90	5	6,188	0.08%
2023/03/23	2	20.90	18	20.99	20.90	-16	6,171	-0.26%
2023/03/22	0	21.05	0	0.00	21.05	0	6,162	0.00%
2023/03/21	14	21.26	4	21.50	21.25	10	6,225	0.16%
2023/03/20	51	21.50	11	21.44	21.35	40	6,484	0.62%
2023/03/17	3	20.80	5	21.10	21.10	-2	7,125	-0.03%
2023/03/16	41	20.55	5	20.40	20.35	36	6,928	0.52%
2023/03/15	1	20.90	1	20.95	20.80	0	6,889	0.00%
2023/03/14	0	0.00	2	20.60	20.60	-2	6,847	-0.03%
2023/03/13	0	0.00	8	20.51	20.65	-8	6,818	-0.12%
2023/03/10	12	20.59	1	20.75	20.40	11	6,876	0.16%
2023/03/09	3	20.90	1	20.85	20.80	2	6,817	0.03%
2023/03/08	0	0.00	3	21.17	21.20	-3	6,806	-0.04%
2023/03/07	0	0.00	11	21.19	21.10	-11	6,792	-0.16%
2023/03/06	7	20.89	1	21.00	21.05	6	6,765	0.09%
2023/03/03	1	20.75	0	0.00	20.70	1	6,739	0.01%
2023/03/02	3	20.75	0	0.00	20.80	3	6,747	0.04%
2023/03/01	11	20.70	0	0.00	20.60	11	6,762	0.16%
2023/02/24	0	20.75	0	0.00	20.75	0	6,775	0.00%
2023/02/22	3	20.90	0	0.00	20.95	3	6,783	0.04%
2023/02/21	0	0.00	1	21.10	21.10	-1	6,789	-0.01%
2023/02/16	1	21.10	1.5	21.03	20.95	-0.5	7,008	-0.01%
2023/02/15	10.2	20.85	10	20.95	20.80	0.2	7,056	0.00%
2023/02/14	1	20.90	2	20.90	20.85	-1	7,045	-0.01%
2023/02/10	6	20.75	6	20.72	20.70	0	7,088	0.00%
2023/02/09	0	0.00	3	20.90	20.85	-3	7,086	-0.04%
2023/02/08	2	20.93	4	21.00	20.85	-2	7,167	-0.03%
2023/02/07	1	21.00	0	0.00	21.00	1	7,134	0.01%
2023/02/06	3	21.20	0	0.00	21.10	3	7,125	0.04%
2023/02/03	0	0.00	10	21.27	21.30	-10	7,094	-0.14%
2023/02/02	5	21.20	15	21.15	21.15	-10	7,003	-0.14%
2023/02/01	2	21.13	1	21.05	21.05	1	6,969	0.01%
2023/01/31	0	0.00	1	21.00	21.10	-1	6,889	-0.01%
2023/01/30	2	20.75	1	20.85	20.80	1	6,790	0.01%
2023/01/17	0	0.00	1	20.65	20.65	-1	6,786	-0.01%
2023/01/16	4	20.25	0	0.00	20.25	4	6,882	0.06%
2023/01/12	1	20.50	0	0.00	20.40	1	7,349	0.01%
2023/01/11	0	0.00	4	20.64	20.60	-4	7,478	-0.05%
2023/01/09	0.2	20.60	0	0.00	20.60	0.2	7,588	0.00%
2023/01/05	5	20.59	0	0.00	20.50	5	7,693	0.07%
2023/01/04	10	20.96	4	20.76	20.75	6	7,721	0.08%
2023/01/03	1	20.70	0	0.00	20.60	1	7,688	0.01%
2022/12/29	22	20.55	5	20.50	20.40	17	7,669	0.22%
2022/12/26	1	20.80	3	20.73	20.65	-2	7,555	-0.03%
2022/12/23	1	20.25	0	0.00	20.40	1	7,543	0.01%
2022/12/22	6	20.35	6.6	20.47	20.55	-0.6	7,548	-0.01%
2022/12/21	5	20.50	1	20.30	20.30	4	7,578	0.05%
2022/12/20	2	20.78	0	0.00	20.30	2	7,580	0.03%
2022/12/19	1	20.80	3	20.70	20.65	-2	7,547	-0.03%
2022/12/16	5	20.95	0	0.00	20.75	5	7,550	0.07%
2022/12/15	0	0.00	0.6	21.15	21.10	-0.6	7,388	-0.01%
2022/12/14	3	21.05	1	21.15	21.10	2	7,424	0.03%
2022/12/13	3	21.08	1	21.05	21.00	2	7,418	0.03%
2022/12/12	43	21.70	42	21.41	21.40	1	7,373	0.01%
2022/12/09	50	22.32	76.1	22.34	22.10	-26.1	7,161	-0.36%
2022/12/08	7	21.00	2	21.15	21.00	5	6,265	0.08%
2022/12/07	20	20.60	0	0.00	20.60	20	6,208	0.32%
2022/12/06	1	21.05	0	0.00	20.85	1	6,176	0.02%
2022/12/05	19	21.57	1	21.40	21.35	18	6,212	0.29%
2022/12/02	21	21.61	20	21.73	21.50	1	6,210	0.02%
2022/12/01	21	21.40	26.7	21.40	21.40	-5.7	6,124	-0.09%
2022/11/30	1	21.20	1	21.25	21.30	0	6,189	0.00%
2022/11/29	15	20.63	10	20.80	21.10	5	6,231	0.08%
2022/11/28	1	20.70	0	0.00	20.75	1	6,348	0.02%
2022/11/25	22	20.98	0	0.00	20.90	22	6,501	0.34%
2022/11/24	0.5	20.95	0	0.00	21.00	0.5	6,642	0.01%
2022/11/23	1	21.15	0	0.00	21.05	1	7,527	0.01%
2022/11/22	2	21.28	0	0.00	21.10	2	7,803	0.03%
2022/11/18	21	21.67	0	0.00	21.45	21	7,974	0.26%
2022/11/16	2	22.10	9	22.18	21.75	-7	7,940	-0.09%
2022/11/15	6	21.80	4	21.88	21.95	2	7,967	0.03%
2022/11/14	0	0.00	41	21.45	21.50	-41	7,942	-0.52%
2022/11/11	0	0.00	21	21.27	21.35	-21	7,985	-0.26%
2022/11/10	10	20.90	10	21.15	20.95	0	7,968	0.00%
2022/11/09	19	21.13	0	0.00	21.10	19	8,239	0.23%
2022/11/07	31	21.40	0	0.00	21.35	31	8,470	0.37%
2022/11/04	0	0.00	4	21.40	21.25	-4	8,553	-0.05%
2022/11/03	1	21.00	0	0.00	21.05	1	8,574	0.01%
2022/11/01	1	21.20	3	21.30	21.15	-2	8,996	-0.02%
2022/10/31	10	21.10	2	21.00	21.00	8	9,002	0.09%
2022/10/28	6	21.15	3	20.98	20.90	3	9,022	0.03%
2022/10/27	3	21.43	2	21.60	21.50	1	9,044	0.01%
2022/10/26	10	21.45	0	0.00	21.30	10	9,125	0.11%
2022/10/25	32.3	21.69	10.5	22.12	21.40	21.9	9,205	0.24%
2022/10/24	0	0.00	16	22.28	21.95	-16	9,308	-0.17%
2022/10/21	10	21.20	28	21.59	22.15	-18	9,173	-0.20%
2022/10/20	7	21.51	1	22.00	21.25	6	8,860	0.07%
2022/10/19	0	0.00	1	21.55	21.55	-1	8,679	-0.01%
2022/10/18	0	0.00	1	21.25	21.25	-1	8,573	-0.01%
2022/10/17	10	20.28	21	20.65	20.70	-11	8,529	-0.13%
2022/10/14	20	20.70	1	20.60	20.60	19	8,464	0.22%
2022/10/13	3	20.68	1	21.30	20.25	2	8,557	0.02%
2022/10/12	1	21.40	0	0.00	21.25	1	8,519	0.01%
2022/10/11	3	21.12	10	20.93	20.90	-7	8,518	-0.08%
2022/10/06	4	21.78	4	21.75	21.75	0	8,604	0.00%
2022/10/05	10	21.70	0	0.00	21.60	10	8,641	0.12%
2022/10/04	31	21.50	2	21.50	21.45	29	8,716	0.33%
2022/10/03	1	21.25	0	0.00	21.25	1	8,958	0.01%
2022/09/29	3	21.22	2	21.20	21.25	1	9,108	0.01%
2022/09/28	0	0.00	2	20.95	20.95	-2	9,233	-0.02%
2022/09/27	0	0.00	4	21.60	21.60	-4	9,482	-0.04%
2022/09/26	4	21.54	0.4	21.79	21.35	3.6	9,556	0.04%
2022/09/23	1	22.20	0	0.00	22.15	1	9,608	0.01%
2022/09/22	0	0.00	4	22.69	22.65	-4	9,675	-0.04%
2022/09/21	7.2	22.43	1	22.35	22.20	6.2	9,687	0.06%
2022/09/20	0	0.00	2	22.83	22.75	-2	9,734	-0.02%
2022/09/19	4.2	22.88	0	0.00	22.65	4.2	9,927	0.04%
2022/09/16	12	22.69	6	23.50	23.50	6	10,095	0.06%
2022/09/15	1	23.00	2	23.10	22.95	-1	10,004	-0.01%
2022/09/14	1	22.85	0	0.00	22.90	1	10,093	0.01%
2022/09/13	1	22.70	5	22.70	22.75	-4	10,032	-0.04%
2022/09/12	1	22.90	1	22.90	22.85	0	10,040	0.00%
2022/09/07	1	21.85	0	0.00	21.65	1	9,936	0.01%
2022/09/06	9	22.11	24	21.94	21.80	-15	9,929	-0.15%
2022/09/05	0	0.00	0	22.70	22.55	0	9,851	0.00%
2022/09/02	7	23.24	0	0.00	23.00	7	9,766	0.07%
2022/09/01	3	23.05	21	23.19	23.10	-18	9,602	-0.19%
2022/08/31	23	23.12	3	23.05	23.05	20	9,400	0.21%
2022/08/30	59	23.72	65	23.56	23.20	-6	9,233	-0.06%
2022/08/29	14	22.88	15	22.99	22.80	-1	8,396	-0.01%
2022/08/26	0	0.00	4	22.73	22.90	-4	8,144	-0.05%
2022/08/25	0	0.00	15	22.51	22.60	-15	8,004	-0.19%
2022/08/24	0	0.00	12	22.23	22.10	-12	7,927	-0.15%
2022/08/22	8	22.58	4	22.70	22.25	4	7,874	0.05%
2022/08/19	6	22.46	8	22.39	22.50	-2	7,674	-0.03%
2022/08/18	8	22.53	1	22.50	22.50	7	7,580	0.09%
2022/08/17	4	22.45	4	22.35	22.30	0	7,484	0.00%
2022/08/16	5	22.66	6	22.71	22.25	-1	7,429	-0.01%
2022/08/15	5	22.60	2.1	22.46	22.60	2.9	7,156	0.04%
2022/08/12	2	22.03	3	22.20	22.15	-1	7,003	-0.01%
2022/08/11	2	21.94	0	0.00	22.00	2	6,928	0.03%
2022/08/10	5	21.95	2	21.75	21.80	3	6,882	0.04%
2022/08/09	27	22.27	42	21.98	21.65	-15	6,884	-0.22%
2022/08/08	8	21.64	1	21.80	21.85	7	6,599	0.11%
2022/08/05	1	21.05	0	0.00	21.20	1	6,483	0.02%
2022/08/04	0	0.00	1	20.95	20.95	-1	6,526	-0.02%
2022/08/03	6	20.60	5	20.65	20.65	1	6,619	0.02%
2022/08/02	7	21.16	0	0.00	20.80	7	6,620	0.11%
2022/08/01	2	21.75	11	21.90	21.65	-9	6,688	-0.13%
2022/07/29	0	0.00	26	21.66	22.00	-26	6,639	-0.39%
2022/07/28	0	0.00	2	20.90	20.90	-2	6,503	-0.03%
2022/07/27	0	0.00	5	20.70	20.70	-5	6,492	-0.08%
2022/07/26	0	0.00	11	20.70	20.65	-11	6,518	-0.17%
2022/07/25	3	20.97	1	20.95	20.85	2	6,520	0.03%
2022/07/21	0	0.00	19	20.76	20.90	-19	6,639	-0.29%
2022/07/20	10	20.95	12	20.89	20.80	-2	6,688	-0.03%
2022/07/19	6	20.76	5	20.60	20.55	1	6,781	0.01%
2022/07/18	12	20.41	0	0.00	20.40	12	7,529	0.16%
2022/07/15	1	20.40	0.4	20.50	20.40	0.6	7,732	0.01%
2022/07/14	3.3	20.44	0	0.00	20.45	3.3	7,798	0.04%
2022/07/13	2	20.70	0	0.00	20.50	2	7,989	0.03%
2022/07/12	7	20.79	5	20.90	20.45	2	8,358	0.02%
2022/07/11	15	21.43	7	21.32	21.80	8	8,455	0.09%
2022/07/08	2	22.73	1	22.85	22.70	1	8,407	0.01%
2022/07/07	1	22.00	5	22.41	22.50	-4	8,401	-0.05%
2022/07/06	10	22.50	8	22.33	22.10	2	8,572	0.02%
2022/07/05	5	22.73	14	22.92	23.00	-9	8,882	-0.10%
2022/07/04	4	22.30	6.6	22.11	22.10	-2.6	8,797	-0.03%
2022/07/01	3	22.82	3	22.80	21.70	0	8,866	0.00%
2022/06/30	4	22.59	2.5	22.71	22.60	1.5	9,036	0.02%
2022/06/29	7	22.83	0	0.00	22.75	7	8,969	0.08%
2022/06/28	2	22.85	5	22.55	22.75	-3	9,073	-0.03%
2022/06/27	10.1	22.85	22	22.89	22.95	-12	9,092	-0.13%
2022/06/24	15	22.21	14	22.46	23.00	1	8,849	0.01%
2022/06/23	10	21.77	9	21.82	21.90	1	8,608	0.01%
2022/06/22	9	21.42	15	21.77	21.50	-6	8,572	-0.07%
2022/06/21	2	20.85	6	20.95	21.00	-4	8,505	-0.05%
2022/06/20	9	20.98	3	20.80	20.70	6	8,566	0.07%
2022/06/17	0	0.00	2	20.35	20.95	-2	8,638	-0.02%
2022/06/16	2	20.50	0	0.00	20.15	2	8,780	0.02%
2022/06/15	3	20.48	1	20.60	20.70	2	8,849	0.02%
2022/06/14	3	20.15	0	0.00	20.25	3	8,979	0.03%
2022/06/13	3	20.63	0	0.00	20.55	3	9,215	0.03%
2022/06/10	1	21.30	0	0.00	21.20	1	9,392	0.01%
2022/06/09	3	21.40	4	21.44	21.45	-1	9,532	-0.01%
2022/06/08	1	21.30	11	21.31	21.40	-10	9,699	-0.10%
2022/06/07	17	21.44	2	21.45	21.55	15	10,065	0.15%
2022/06/06	0	0.00	14	21.74	21.70	-14	10,690	-0.13%
2022/06/01	3	21.48	5	21.44	21.40	-2	10,876	-0.02%
2022/05/31	4	21.34	1	21.30	21.30	3	10,960	0.03%
2022/05/30	8	21.18	2	21.15	21.20	6	11,135	0.05%
2022/05/27	3	20.90	0	0.00	20.95	3	11,273	0.03%
2022/05/26	1.1	20.80	3	20.85	20.95	-1.9	11,356	-0.02%
2022/05/25	1	20.80	0	0.00	20.85	1	11,414	0.01%
2022/05/20	1.5	21.22	0	0.00	21.05	1.5	11,481	0.01%
2022/05/19	3	20.97	25	20.94	21.20	-22	11,471	-0.19%
2022/05/18	2	21.05	14	21.17	21.20	-12	11,432	-0.10%
2022/05/17	18	21.22	4	21.35	21.20	14	11,390	0.12%
2022/05/16	7	20.50	4	20.58	20.30	3	11,259	0.03%
2022/05/13	0	0.00	1	20.50	20.50	-1	11,246	-0.01%
2022/05/12	4.3	19.98	0	0.00	19.85	4.3	11,241	0.04%
2022/05/11	1	20.55	11	20.65	20.60	-10	11,184	-0.09%
2022/05/10	0	0.00	0.7	19.85	19.70	-0.7	11,069	-0.01%
2022/05/09	28	20.03	31	20.05	19.80	-3	11,017	-0.03%
2022/05/06	5	20.74	0	0.00	20.80	5	10,871	0.05%
2022/05/05	1	21.20	0	0.00	21.25	1	10,853	0.01%
2022/05/04	3	21.13	0	0.00	21.10	3	10,844	0.03%
2022/05/03	4	21.25	0.7	21.20	21.15	3.3	10,851	0.03%
2022/04/29	0	0.00	3	21.55	21.50	-3	10,857	-0.03%
2022/04/28	10	21.59	0.3	22.00	21.50	9.7	10,878	0.09%
2022/04/27	8.5	21.93	3	21.67	21.60	5.5	10,817	0.05%
2022/04/26	2	22.75	3	22.77	22.60	-1	10,688	-0.01%
2022/04/25	14	22.74	10	22.70	22.50	4	10,615	0.04%
2022/04/22	8.2	22.66	0	0.00	23.25	8.2	10,400	0.08%
2022/04/21	21	23.49	2	23.78	23.25	19	9,605	0.20%
2022/04/20	50	24.05	1	23.75	23.80	49	9,366	0.52%
2022/04/19	3	23.98	0	0.00	23.95	3	9,296	0.03%
2022/04/18	1	24.35	21	24.27	24.35	-20	9,271	-0.22%
2022/04/15	2	23.53	14	23.65	23.70	-12	8,894	-0.13%
2022/04/14	10.5	23.59	8.1	23.65	23.65	2.4	8,773	0.03%
2022/04/13	8	23.30	2.8	23.38	23.25	5.2	8,661	0.06%
2022/04/12	9	23.19	5	23.36	23.40	4	8,609	0.05%
2022/04/11	9	23.93	21	23.91	23.90	-12	8,374	-0.14%
2022/04/08	1	23.55	4.5	23.52	23.60	-3.5	7,929	-0.04%
2022/04/07	26	23.18	0	0.00	22.70	26	7,743	0.34%
2022/04/06	1	23.55	31.2	23.62	23.70	-30.2	7,665	-0.39%
2022/04/01	1	22.95	31	23.00	22.95	-30	7,409	-0.40%
2022/03/31	1	23.15	5	23.14	23.00	-4	7,381	-0.05%
2022/03/30	0	0.00	2	23.00	22.75	-2	7,214	-0.03%
2022/03/29	0	0.00	150	22.47	22.70	-150	7,100	-2.11%	大賣/鉅額交易
2022/03/28	1	22.05	2	22.55	22.55	-1	7,122	-0.01%
2022/03/25	3.6	22.43	4	22.68	22.30	-0.4	7,128	-0.01%
2022/03/24	6	23.02	2	22.85	22.80	4	7,162	0.06%
2022/03/23	2.8	22.74	2.1	22.87	22.70	0.7	7,174	0.01%
2022/03/22	8	23.09	10	23.15	23.00	-2	7,179	-0.03%
2022/03/21	1	23.00	27.4	22.96	22.75	-26.4	7,095	-0.37%
2022/03/18	17	22.57	0	0.00	22.50	17	7,013	0.24%
2022/03/17	5.1	22.59	5	22.60	22.55	0.1	7,110	0.00%
2022/03/16	6	22.38	83.6	21.95	22.75	-77.6	7,231	-1.07%
2022/03/15	2	22.38	51	22.42	21.60	-49	7,164	-0.68%
2022/03/14	6	22.58	0	0.00	22.45	6	7,123	0.08%
2022/03/11	2	22.75	22.1	22.69	22.90	-20.1	7,050	-0.29%
2022/03/10	25	22.91	25	23.00	22.95	0	6,979	0.00%
2022/03/09	10	23.03	66.3	22.89	23.65	-56.3	6,733	-0.84%
2022/03/08	0	0.00	24	21.53	21.60	-24	6,117	-0.39%
2022/03/07	15	20.89	0	0.00	21.00	15	6,009	0.25%
2022/03/04	1	21.70	0	0.00	21.55	1	5,982	0.02%
2022/03/03	1	22.10	28.6	22.00	22.00	-27.6	6,020	-0.46%
2022/03/02	13	21.28	80	21.29	21.65	-67	5,979	-1.12%
2022/02/24	0	0.00	20	20.05	20.05	-20	5,960	-0.34%
2022/02/23	0	0.00	1	20.20	20.15	-1	5,973	-0.02%
2022/02/22	2.1	20.08	0	0.00	20.05	2.1	6,088	0.03%
2022/02/18	0.8	20.35	0	0.00	20.45	0.8	6,469	0.01%
2022/02/17	0	0.00	20	20.65	20.40	-20	6,574	-0.30%
2022/02/16	5	20.35	1	20.40	20.35	4	6,712	0.06%
2022/02/15	25.6	20.22	4	20.30	20.20	21.6	7,106	0.30%
2022/02/14	7	20.32	0	0.00	20.25	7	7,305	0.10%
2022/02/11	1	20.70	0	0.00	20.70	1	7,410	0.01%
2022/02/10	3	20.92	1	20.80	20.90	2	7,611	0.03%
2022/02/08	2	20.55	1.1	20.36	20.60	0.9	8,048	0.01%
2022/02/07	2	20.30	1	20.60	20.20	1	8,608	0.01%
2022/01/26	1	19.75	2	20.00	20.00	-1	8,921	-0.01%
2022/01/25	3	19.92	0	0.00	19.85	3	9,549	0.03%
2022/01/24	6	20.00	0	0.00	20.00	6	10,844	0.06%
2022/01/21	0	0.00	5	20.50	20.30	-5	11,035	-0.05%
2022/01/20	11	20.65	0.2	20.60	20.60	10.8	11,323	0.10%
2022/01/19	0	0.00	1.1	20.74	20.60	-1.1	11,427	-0.01%
2022/01/17	2	20.85	4	20.90	20.90	-2	11,666	-0.02%
2022/01/14	1	20.75	2	20.95	20.75	-1	11,855	-0.01%
2022/01/13	5	21.10	0	0.00	21.00	5	12,147	0.04%
2022/01/12	2	21.55	0	0.00	21.05	2	12,480	0.02%
2022/01/11	3	21.77	7	21.83	21.60	-4	13,037	-0.03%
2022/01/10	21	20.95	0	0.00	20.90	21	13,003	0.16%
2022/01/07	18	20.86	0	0.00	20.80	18	13,161	0.14%
2022/01/06	18.1	21.21	0	0.00	21.05	18.1	13,259	0.14%
2022/01/04	1	21.65	6	21.76	21.75	-5	13,927	-0.04%
2022/01/03	0	0.00	5	21.90	21.70	-5	13,999	-0.04%
2021/12/30	1	21.95	0	0.00	21.85	1	14,030	0.01%
2021/12/29	2	21.75	4.8	22.03	22.00	-2.8	14,026	-0.02%
2021/12/28	6	21.80	2	21.85	21.75	4	13,998	0.03%
2021/12/27	7	21.77	0	0.00	21.75	7	14,098	0.05%
2021/12/24	0	0.00	1	21.70	21.70	-1	14,303	-0.01%
2021/12/23	1	21.75	5.8	21.75	21.75	-4.8	14,323	-0.03%
2021/12/21	5	21.63	9	21.80	21.60	-4	14,393	-0.03%
2021/12/20	4	21.89	2.1	21.97	21.80	1.9	14,384	0.01%
2021/12/17	4	21.14	0	0.00	21.00	4	14,398	0.03%
2021/12/16	4	21.89	4	21.90	21.60	0	14,465	0.00%
2021/12/15	45.1	21.45	0	0.00	21.40	45.1	14,447	0.31%
2021/12/14	23	21.65	1	21.60	21.50	22	14,583	0.15%
2021/12/13	24	22.59	8	22.75	22.20	16	14,465	0.11%
2021/12/10	4	22.94	28	22.70	22.60	-24	14,295	-0.17%
2021/12/09	5	21.82	20	22.20	22.00	-15	14,042	-0.11%
2021/12/07	0	0.00	1.1	21.36	21.25	-1.1	14,167	-0.01%
2021/12/06	0	0.00	2.1	21.02	21.30	-2.1	14,153	-0.01%
2021/12/03	6	21.97	4	21.35	21.20	2	14,116	0.01%
2021/12/02	24.5	20.70	1	20.60	20.45	23.5	14,088	0.17%
2021/11/30	1	20.85	3	21.08	21.20	-2	14,207	-0.01%
2021/11/29	40	20.38	26	20.26	20.45	14	14,247	0.10%
2021/11/26	67	21.08	1	21.25	20.95	66	14,258	0.46%
2021/11/25	11	21.78	0	0.00	21.65	11	14,227	0.08%
2021/11/24	0.4	21.85	0.7	22.05	22.05	-0.3	14,504	0.00%
2021/11/23	3	21.72	1	22.05	21.70	2	14,742	0.01%
2021/11/22	1.7	21.72	0	0.00	21.75	1.7	14,735	0.01%
2021/11/19	22	21.51	7	21.51	21.35	15	14,765	0.10%
2021/11/18	32.4	21.81	1.2	21.86	21.75	31.3	14,732	0.21%
2021/11/17	6	22.65	2	22.85	22.50	4	14,670	0.03%
2021/11/16	14	22.59	2	22.68	22.50	12	14,935	0.08%
2021/11/15	2.4	22.54	7	22.31	22.55	-4.6	14,983	-0.03%
2021/11/12	18	22.21	8	22.19	22.25	10	14,932	0.07%
2021/11/11	3	23.45	0	0.00	23.15	3	14,847	0.02%
2021/11/10	4	23.89	1	23.80	23.70	3	14,722	0.02%
2021/11/09	8	24.14	2.1	24.29	24.10	5.9	14,669	0.04%
2021/11/08	5	23.89	1	24.05	23.65	4	14,719	0.03%
2021/11/05	11	23.64	5	23.73	23.65	6	14,806	0.04%
2021/11/04	53	23.89	18.1	23.79	24.10	34.9	14,682	0.24%
2021/11/03	55	24.72	2.1	24.79	24.50	52.9	14,380	0.37%
2021/11/02	25.2	25.58	9	25.71	25.30	16.2	14,362	0.11%
2021/11/01	19	26.06	290.5	26.00	26.25	-271.5	14,124	-1.92%	大賣/鉅額交易
2021/10/29	4	23.45	6.1	23.56	23.90	-2.1	13,178	-0.02%
2021/10/28	8	23.77	8	23.86	23.95	0	13,133	0.00%
2021/10/27	1	22.30	3.2	22.65	22.75	-2.2	13,040	-0.02%
2021/10/26	4	22.31	6	22.43	22.70	-2	13,367	-0.02%
2021/10/25	1.2	22.76	0	0.00	22.65	1.2	13,637	0.01%
2021/10/22	3	22.15	9	22.82	22.70	-6	14,821	-0.04%
2021/10/21	16	23.08	13.5	23.16	22.75	2.5	14,998	0.02%
2021/10/20	47.5	23.85	14.5	23.74	24.00	33	14,928	0.22%
2021/10/19	12	24.42	74.6	23.99	24.50	-62.5	14,727	-0.42%
2021/10/18	2	22.65	1.5	22.61	22.90	0.5	14,316	0.00%
2021/10/15	15	22.23	34	22.66	22.75	-19	14,296	-0.13%
2021/10/14	1	22.00	5	21.85	22.25	-4	14,279	-0.03%
2021/10/13	2	22.15	8.6	22.00	22.45	-6.6	14,214	-0.05%
2021/10/12	16	21.28	108.8	21.64	21.70	-92.8	14,119	-0.66%	大賣/
2021/10/08	0	0.00	52	20.75	20.65	-52	13,842	-0.38%
2021/10/07	0	0.00	6.6	20.39	20.40	-6.6	13,995	-0.05%
2021/10/05	0	0.00	6	19.29	19.80	-6	14,260	-0.04%
2021/10/04	13.2	20.01	5.6	19.93	19.80	7.5	14,762	0.05%
2021/10/01	13	21.48	20	21.14	20.70	-7	14,867	-0.05%
2021/09/30	1	20.25	2.7	20.40	20.50	-1.7	14,827	-0.01%
2021/09/29	2	20.30	1	20.35	20.25	1	15,146	0.01%
2021/09/28	7	20.48	7	20.59	20.65	0	15,311	0.00%
2021/09/27	20	20.09	4	20.19	20.05	16	15,834	0.10%
2021/09/24	8	19.91	0	0.00	20.20	8	15,996	0.05%
2021/09/23	23	20.17	3	20.55	20.20	20	16,091	0.12%
2021/09/22	1	21.40	0	0.00	21.30	1	16,116	0.01%
2021/09/17	0	0.00	7	21.59	21.95	-7	16,284	-0.04%
2021/09/16	1	21.00	0	0.00	21.10	1	17,113	0.01%
2021/09/15	0	0.00	0.6	20.95	20.95	-0.6	17,530	0.00%
2021/09/14	2.4	21.03	5	21.15	20.90	-2.6	17,821	-0.01%
2021/09/13	14	21.66	2.1	21.28	21.10	11.9	18,404	0.06%
2021/09/09	5	20.80	0	0.00	20.80	5	18,437	0.03%
2021/09/08	0.1	20.85	10	20.85	20.80	-9.9	18,635	-0.05%
2021/09/07	1	20.70	0	0.00	20.95	1	18,817	0.01%
2021/09/06	3	22.03	2.8	21.79	21.30	0.2	18,900	0.00%
2021/09/03	1	21.65	1	21.80	22.00	0	19,051	0.00%
2021/08/31	0	0.00	11	21.05	21.25	-11	19,746	-0.06%
2021/08/30	2.4	21.36	41	21.86	21.15	-38.6	19,886	-0.19%
2021/08/27	5	21.05	13	20.75	20.60	-8	19,951	-0.04%
2021/08/26	0	0.00	2	20.15	20.10	-2	20,182	-0.01%
2021/08/25	20	20.15	1.6	20.11	20.10	18.4	20,469	0.09%
2021/08/24	2.2	19.82	2	20.15	19.70	0.2	20,664	0.00%
2021/08/23	0.5	20.24	2.3	20.15	20.15	-1.8	21,296	-0.01%
2021/08/20	3	19.93	16.6	20.17	20.00	-13.6	21,859	-0.06%
2021/08/19	5	19.60	6	19.56	19.45	-1	22,019	0.00%
2021/08/18	3	19.32	4	19.45	19.45	-1	22,648	0.00%
2021/08/17	13	19.64	2	19.90	19.45	11	23,665	0.05%
2021/08/16	5.5	19.08	2.1	18.82	18.80	3.4	24,013	0.01%
2021/08/13	7.3	19.07	2	19.15	18.90	5.3	24,958	0.02%
2021/08/12	13.8	19.03	11.1	19.19	19.15	2.6	25,406	0.01%
2021/08/11	9.7	19.25	45.9	19.84	18.95	-36.1	25,631	-0.14%
2021/08/10	1.3	20.58	44.7	20.54	20.10	-43.4	26,145	-0.17%
2021/08/09	15	21.51	28	22.04	20.65	-13	27,431	-0.05%
2021/07/28	28	12.16	0	0.00	12.10	28	27,456	0.10%
2021/07/27	0	0.00	20	12.81	12.40	-20	28,151	-0.07%
2021/07/26	31	12.65	23	12.60	12.60	8	28,317	0.03%
2021/07/23	2	12.40	3	12.45	12.40	-1	28,410	0.00%
2021/07/22	24	12.46	1.8	12.56	12.45	22.2	28,583	0.08%
2021/07/21	4.3	12.70	9	12.88	12.55	-4.7	28,801	-0.02%
2021/07/20	13	13.04	16.2	12.99	13.00	-3.2	28,874	-0.01%
2021/07/19	56.5	13.19	61	13.21	13.35	-4.5	28,958	-0.02%
2021/07/16	20	12.83	36	12.78	12.60	-16	28,507	-0.06%
2021/07/15	7	12.66	1	12.70	12.65	6	28,607	0.02%
2021/07/14	1	12.45	17	12.51	12.45	-16	28,957	-0.06%
2021/07/13	3	12.55	11	12.50	12.40	-8	29,463	-0.03%
2021/07/12	13	12.78	2	12.90	12.70	11	29,746	0.04%
2021/07/09	6	12.83	16	12.89	12.75	-10	30,041	-0.03%
2021/07/08	15	12.80	2	12.88	12.85	13	31,265	0.04%
2021/07/07	11	12.98	11	13.00	12.75	0	33,726	0.00%
2021/07/06	16	12.95	16	12.97	12.90	0	34,134	0.00%
2021/07/05	10	13.20	4	13.20	13.05	6	35,163	0.02%
2021/07/02	3	12.95	0	0.00	12.95	3	37,081	0.01%
2021/07/01	14	13.06	12	12.96	12.95	2	38,048	0.01%
2021/06/30	17	13.45	5	13.42	13.10	12	38,615	0.03%
2021/06/29	7	13.04	39	13.12	12.95	-32	38,627	-0.08%
2021/06/28	27	13.02	39	13.06	13.00	-12	39,619	-0.03%
2021/06/25	28	13.36	17	13.36	13.15	11	41,277	0.03%
2021/06/24	13	13.37	156	13.37	13.35	-143	46,633	-0.31%	大賣/鉅額交易
2021/06/23	17	13.40	35	13.49	13.25	-18	48,348	-0.04%
2021/06/22	33	12.94	8	12.99	12.85	25	49,317	0.05%
2021/06/21	20	12.98	4	13.01	12.90	16	50,384	0.03%
2021/06/18	1	13.25	0	0.00	13.20	1	52,619	0.00%
2021/06/17	28	13.43	10	13.45	13.45	18	55,476	0.03%
2021/06/16	28	13.79	33	13.86	13.40	-5	57,902	-0.01%
2021/06/15	13	13.36	14	13.41	13.30	-1	61,608	0.00%
2021/06/11	4	13.39	0	0.00	13.25	4	62,783	0.01%
2021/06/10	11	13.27	17	13.47	13.65	-6	63,293	-0.01%
2021/06/09	10	13.06	0	0.00	12.95	10	64,252	0.02%
2021/06/08	17	13.33	20	13.35	13.15	-3	65,219	0.00%
2021/06/07	1	13.00	0	0.00	12.90	1	65,302	0.00%
2021/06/04	15	13.09	1	13.05	13.00	14	65,818	0.02%
2021/06/03	2	13.48	0	0.00	13.30	2	65,757	0.00%
2021/06/01	1	13.60	0	0.00	13.60	1	65,993	0.00%
2021/05/31	3	13.50	4	13.49	13.40	-1	66,043	0.00%
2021/05/28	10	13.79	10	13.60	13.60	0	65,988	0.00%
2021/05/27	0	0.00	1.5	13.48	13.65	-1.5	65,984	0.00%
2021/05/26	30	13.50	0	0.00	13.40	30	66,030	0.05%
2021/05/25	33	13.31	17	13.64	13.30	16	65,939	0.02%
2021/05/24	0	0.00	23	13.13	13.20	-23	66,362	-0.03%
2021/05/21	25	12.86	3	12.75	12.80	22	66,382	0.03%
2021/05/20	44	12.95	20	13.60	12.55	24	66,641	0.04%
2021/05/19	3	12.88	5	12.95	13.40	-2	66,342	0.00%
2021/05/18	4	12.35	7.1	12.49	12.70	-3.1	65,850	0.00%
2021/05/17	4	11.90	15	11.85	11.75	-11	65,680	-0.02%
2021/05/14	25	12.97	16	13.14	13.00	9	65,123	0.01%
2021/05/13	68	12.25	13	12.35	12.10	55	64,231	0.09%
2021/05/12	91	13.37	129	12.64	12.40	-38	64,160	-0.06%	大賣/
2021/05/11	12.2	13.55	113	13.88	13.50	-100.8	63,454	-0.16%	大賣/
2021/05/10	27	14.43	21	14.34	14.40	6	63,375	0.01%
2021/05/07	59.3	14.57	8	14.47	14.30	51.3	63,217	0.08%
2021/05/06	66	14.42	35.4	14.45	14.55	30.6	62,680	0.05%
2021/05/05	2	13.33	15	13.40	13.25	-13	61,359	-0.02%
2021/05/04	45	13.15	7	13.05	13.15	38	61,278	0.06%
2021/05/03	31	14.41	4	14.45	14.00	27	60,540	0.04%
2021/04/29	7	14.29	12	14.35	14.25	-5	60,757	-0.01%
2021/04/28	7.1	14.59	41	14.71	14.50	-33.9	60,830	-0.06%
2021/04/27	58	14.98	174.8	14.84	14.75	-116.8	61,046	-0.19%	大賣/鉅額交易
2021/04/26	4	14.94	2	14.80	14.85	2	60,973	0.00%
2021/04/23	11	14.60	27	14.63	14.90	-16	60,792	-0.03%
2021/04/22	31	14.55	39	14.85	14.40	-8	60,614	-0.01%
2021/04/21	13	14.91	12	14.98	14.90	1	60,059	0.00%
2021/04/20	20	15.19	21	15.07	14.95	-1	59,827	0.00%
2021/04/19	65	14.91	32	14.98	14.95	33	59,494	0.06%
2021/04/16	6	15.23	106	15.11	15.10	-100	59,039	-0.17%	大賣/
2021/04/15	10	15.08	20	15.20	15.05	-10	58,982	-0.02%
2021/04/14	23.2	15.12	6	15.18	15.00	17.2	59,619	0.03%
2021/04/13	102	16.27	132	16.26	15.65	-30	58,650	-0.05%	大買/大賣/
2021/04/12	19	15.68	215	15.65	15.65	-196	56,342	-0.35%	大賣/鉅額交易
2021/04/09	31	15.74	22	15.70	15.55	9	55,864	0.02%
2021/04/08	108.7	15.87	68	15.73	15.80	40.7	54,943	0.07%	大買/
2021/04/07	31	15.05	48.2	14.97	15.05	-17.2	53,203	-0.03%
2021/04/06	16	14.67	64.1	14.63	14.60	-48.1	52,725	-0.09%
2021/04/01	31	14.93	39	14.92	14.85	-8	52,211	-0.02%
2021/03/31	106.3	15.02	21	14.97	15.00	85.3	51,958	0.16%	大買/
2021/03/30	97.2	14.83	37	14.72	14.65	60.2	51,394	0.12%
2021/03/29	160.1	14.75	191.7	14.78	15.00	-31.6	50,677	-0.06%	大買/大賣/
2021/03/26	113.5	15.10	646	15.09	14.95	-532.5	45,300	-1.18%	大買/大賣/鉅額交易
2021/03/25	45.2	17.04	25	16.99	16.60	20.2	43,643	0.05%
2021/03/24	12	17.37	40	17.27	17.40	-28	42,336	-0.07%
2021/03/23	188.3	17.76	66	17.73	17.40	122.3	41,295	0.30%	大買/鉅額交易
2021/03/22	110.3	18.21	116	18.19	18.20	-5.7	39,032	-0.01%	大買/大賣/
2021/03/19	42	16.68	71	16.84	17.20	-29	36,232	-0.08%
2021/03/18	150.5	16.80	94	16.71	16.75	56.5	33,893	0.17%	大買/
2021/03/17	21	15.55	55	15.50	15.60	-34	29,773	-0.11%
2021/03/16	53	15.08	16	15.04	15.10	37	28,731	0.13%
2021/03/15	24.5	15.19	33.3	15.14	15.10	-8.8	28,737	-0.03%
2021/03/12	10	14.52	46	14.60	14.50	-36	27,446	-0.13%
2021/03/11	14	14.20	8	14.11	14.30	6	26,865	0.02%
2021/03/10	22	14.42	26	14.35	14.20	-4	26,788	-0.01%
2021/03/09	3	13.77	4	13.85	13.70	-1	26,523	0.00%
2021/03/08	0	13.70	1	13.85	13.70	-1	26,742	0.00%
2021/03/05	8	14.20	6	14.05	13.80	2	26,823	0.01%
2021/03/04	5	14.40	7	14.28	14.20	-2	26,777	-0.01%
2021/03/03	9	14.26	2	14.23	14.20	7	26,723	0.03%
2021/03/02	5	14.23	4	14.48	14.05	1	26,836	0.00%
2021/02/26	0	0.00	19	14.03	14.15	-19	27,164	-0.07%
2021/02/25	1	14.05	13	14.28	14.05	-12	27,541	-0.04%
2021/02/24	23	14.34	19	14.45	14.05	4	27,517	0.01%
2021/02/23	10	13.84	47	13.89	13.95	-37	26,909	-0.14%
2021/02/22	6	13.92	110.6	13.68	13.95	-104.6	27,099	-0.39%	大賣/鉅額交易
2021/02/19	1	13.30	32	13.40	13.35	-31	26,952	-0.12%
2021/02/18	3	13.05	13	13.07	13.10	-10	27,448	-0.04%
2021/02/17	5	12.50	0	0.00	13.00	5	27,595	0.02%
2021/02/05	0	0.00	20	12.35	12.30	-20	27,592	-0.07%
2021/02/04	3	12.13	40.1	12.29	12.30	-37.1	28,656	-0.13%
2021/02/03	52	12.60	2	12.18	12.30	50	29,210	0.17%
2021/02/02	2	11.90	15	12.13	12.05	-13	29,161	-0.04%
2021/02/01	7	11.65	62.5	11.49	11.70	-55.5	29,480	-0.19%
2021/01/29	4	12.08	13	12.17	11.80	-9	30,036	-0.03%
2021/01/28	53	12.20	0	0.00	12.15	53	31,355	0.17%
2021/01/27	1	12.50	2	12.55	12.55	-1	31,782	0.00%
2021/01/26	3	12.70	0	0.00	12.60	3	32,323	0.01%
2021/01/25	0	0.00	0.3	13.00	13.00	-0.3	32,974	0.00%
2021/01/22	26	13.08	4.3	12.91	12.85	21.8	34,069	0.06%
2021/01/21	14	12.70	4.3	12.63	12.20	9.7	34,596	0.03%
2021/01/20	5	12.94	2.2	12.55	12.55	2.8	35,871	0.01%
2021/01/19	5	13.53	9	13.46	13.35	-4	36,549	-0.01%
2021/01/18	1	13.15	15	13.18	13.10	-14	37,259	-0.04%
2021/01/15	5	13.42	1	13.45	13.50	4	37,999	0.01%
2021/01/14	4	13.65	14	13.71	13.70	-10	39,228	-0.03%
2021/01/13	5.2	13.71	6	13.70	13.65	-0.8	40,424	0.00%
2021/01/12	4	13.80	15	13.75	13.80	-11	42,439	-0.03%
2021/01/11	1	13.80	3	13.90	13.85	-2	45,040	0.00%
2021/01/08	0	0.00	7	14.07	13.90	-7	47,679	-0.01%
2021/01/07	24.2	14.47	24	14.42	14.20	0.2	52,192	0.00%
2021/01/06	6	13.87	0	0.00	13.75	6	52,765	0.01%
2021/01/05	9.1	14.44	80	14.37	14.25	-70.9	54,081	-0.13%
2021/01/04	6	14.28	49.1	14.36	14.20	-43.1	56,490	-0.08%
2020/12/31	6.5	14.34	45	14.48	14.25	-38.5	56,918	-0.07%
2020/12/30	7	14.42	66	14.45	14.50	-59	57,137	-0.10%
2020/12/29	21.1	14.34	102.1	14.28	14.20	-81	57,549	-0.14%	大賣/
2020/12/28	13	13.92	41	14.02	13.90	-28	57,198	-0.05%
2020/12/25	4	14.25	3	14.15	14.05	1	57,511	0.00%
2020/12/24	8	14.26	11.1	14.47	14.30	-3.1	57,482	-0.01%
2020/12/23	38	14.26	15.9	14.08	14.25	22.1	57,179	0.04%
2020/12/22	6	13.67	26	13.70	13.50	-20	57,318	-0.03%
2020/12/21	3	13.78	9	13.75	13.75	-6	58,846	-0.01%
2020/12/18	4	13.90	5	13.96	13.90	-1	60,344	0.00%
2020/12/17	11	13.95	12	14.09	13.95	-1	60,371	0.00%
2020/12/16	6	14.08	1	14.10	14.10	5	60,417	0.01%
2020/12/15	9	14.12	3	14.12	14.00	6	60,529	0.01%
2020/12/14	4	14.00	31	14.11	14.20	-27	60,559	-0.04%
2020/12/11	13	14.28	62	14.41	14.20	-49	60,646	-0.08%
2020/12/10	69	14.93	3	14.95	14.65	66	60,489	0.11%
2020/12/09	5	15.15	13	15.18	15.05	-8	60,467	-0.01%
2020/12/08	15	14.65	19	14.68	14.60	-4	60,282	-0.01%
2020/12/07	37	14.57	37	14.68	14.60	0	60,792	0.00%
2020/12/04	34.2	14.49	31	14.50	14.45	3.2	61,275	0.01%
2020/12/03	29	14.78	17	14.56	14.65	12	61,855	0.02%
2020/12/02	84	14.66	28	14.69	14.60	56	62,700	0.09%
2020/12/01	1	14.80	0	0.00	14.85	1	64,275	0.00%
2020/11/30	0	0.00	12	15.13	14.85	-12	66,002	-0.02%
2020/11/27	34	14.80	6.1	14.83	14.75	27.9	67,536	0.04%
2020/11/26	34	14.86	2.1	15.00	14.80	31.9	68,433	0.05%
2020/11/25	18	15.20	14.1	15.13	15.10	3.9	69,254	0.01%
2020/11/24	8	14.84	26	14.94	15.00	-18	69,273	-0.03%
2020/11/23	2	14.58	20	14.60	14.60	-18	69,154	-0.03%
2020/11/20	22	14.73	18	14.77	14.60	4	69,685	0.01%
2020/11/19	18	14.63	41	14.68	14.55	-23	70,438	-0.03%
2020/11/18	10	14.36	110	14.41	14.35	-100	70,347	-0.14%	大賣/
2020/11/17	17.1	14.41	69	14.53	14.60	-51.9	70,759	-0.07%
2020/11/16	14	14.01	2	13.95	13.95	12	71,329	0.02%
2020/11/13	16.1	14.24	15	14.27	14.20	1.1	72,394	0.00%
2020/11/12	80.2	14.22	38	14.16	14.35	42.2	73,439	0.06%
2020/11/11	22.1	14.70	15.8	14.87	14.55	6.3	74,632	0.01%
2020/11/10	11	15.11	22	15.14	15.00	-11	75,786	-0.01%
2020/11/09	22	15.57	3	15.57	15.35	19	76,049	0.02%
2020/11/06	45	15.52	0.6	15.30	15.30	44.4	76,588	0.06%
2020/11/05	37.1	15.97	28	15.84	15.95	9.1	77,302	0.01%
2020/11/04	20	14.96	4	14.96	14.90	16	77,017	0.02%
2020/11/03	12	15.10	4	15.13	15.00	8	76,911	0.01%
2020/11/02	22.1	14.78	30	14.93	14.90	-7.9	76,464	-0.01%
2020/10/30	85	15.45	11	15.30	15.15	74	75,804	0.10%
2020/10/29	42.5	15.93	36	16.07	15.85	6.5	74,732	0.01%
2020/10/28	108	16.63	79	16.59	16.30	29	73,799	0.04%	大買/
2020/10/27	59.9	16.12	81	16.18	16.15	-21.1	72,319	-0.03%
2020/10/26	36	15.95	30	16.05	15.95	6	71,786	0.01%
2020/10/23	6	15.88	8	16.01	15.95	-2	71,077	0.00%
2020/10/22	149.3	15.67	97	15.80	15.55	52.3	70,517	0.07%	大買/
2020/10/21	74	16.39	112	16.50	16.25	-38	69,331	-0.05%	大賣/
2020/10/20	133.4	16.43	42	16.19	16.45	91.4	68,175	0.13%	大買/
2020/10/19	132	16.07	99	16.03	16.40	33	66,188	0.05%	大買/
2020/10/16	167	14.87	64	15.04	15.05	103	63,540	0.16%	大買/鉅額交易
2020/10/15	185	15.44	243	15.76	15.85	-58	61,155	-0.09%	大買/大賣/
2020/10/14	18	14.06	119	14.04	14.50	-101	56,636	-0.18%	大賣/鉅額交易
2020/10/13	103	12.74	26	12.81	13.20	77	56,064	0.14%	大買/
2020/10/12	57	12.90	170.7	12.82	13.10	-113.7	55,067	-0.21%	大賣/鉅額交易
2020/10/08	17	11.94	11	11.93	12.00	6	53,557	0.01%
2020/10/07	15	11.89	5.6	11.91	11.95	9.4	54,234	0.02%
2020/10/06	21	12.09	32	12.02	12.00	-11	54,714	-0.02%
2020/10/05	9	11.63	1	11.65	11.60	8	56,866	0.01%
2020/09/30	3	11.52	6	11.77	11.55	-3	57,299	-0.01%
2020/09/29	2	11.20	1	11.35	11.20	1	57,565	0.00%
2020/09/28	5	11.58	5	11.57	11.50	0	57,670	0.00%
2020/09/25	29	11.75	98	12.05	11.65	-69	57,635	-0.12%
2020/09/24	99	11.98	104	12.19	12.25	-5	56,922	-0.01%	大賣/
2020/09/23	88	11.74	154	12.01	12.40	-66	55,894	-0.12%	大賣/
2020/09/22	6	11.28	23	11.34	11.30	-17	54,508	-0.03%
2020/09/21	13	11.18	6	11.17	11.15	7	54,392	0.01%
2020/09/18	16	11.35	3	11.40	11.35	13	54,222	0.02%
2020/09/17	4	11.30	51	11.45	11.30	-47	53,977	-0.09%
2020/09/16	36	11.14	42	11.24	11.25	-6	53,746	-0.01%
2020/09/15	19	11.37	18	11.39	11.25	1	53,477	0.00%
2020/09/14	52	11.20	22	11.18	11.15	30	53,372	0.06%
2020/09/11	37	11.45	11	11.50	11.45	26	52,856	0.05%
2020/09/10	17	11.90	11	12.00	11.80	6	52,236	0.01%
2020/09/09	40	11.66	254	11.94	11.85	-214	51,490	-0.42%	大賣/鉅額交易
2020/09/08	102	11.57	42	11.61	11.30	60	50,570	0.12%	大買/
2020/09/07	41.2	12.02	73	12.00	11.80	-31.8	49,709	-0.06%
2020/09/04	91	12.20	97	12.38	12.25	-6	48,590	-0.01%
2020/09/03	111	12.77	45	12.69	12.60	66	46,756	0.14%	大買/
2020/09/02	20	11.91	72	12.00	12.15	-52	44,772	-0.12%
2020/09/01	16	11.52	60	11.63	11.35	-44	42,944	-0.10%
2020/08/31	147	11.32	51	11.47	11.55	96	41,831	0.23%	大買/
2020/08/28	13	11.04	22	11.18	11.05	-9	40,636	-0.02%
2020/08/27	35	11.04	50	11.12	10.80	-15	40,058	-0.04%
2020/08/26	170	11.01	2	11.05	11.00	168	39,773	0.42%	大買/鉅額交易
2020/08/25	31	11.15	104	11.05	11.20	-73	38,973	-0.19%	大賣/
2020/08/24	18	10.60	52	10.51	10.45	-34	37,894	-0.09%
2020/08/21	64	10.84	42	11.03	10.75	22	37,440	0.06%
2020/08/20	108	10.20	41	10.64	10.90	67	36,676	0.18%	大買/
2020/08/19	125	11.02	20.1	11.30	10.60	104.9	35,257	0.30%	大買/鉅額交易
2020/08/18	172	11.07	33	11.25	11.50	139	33,791	0.41%	大買/鉅額交易
2020/08/17	171	11.49	32	11.52	11.55	139	32,466	0.43%	大買/鉅額交易
2020/08/14	15	10.55	61.7	10.69	10.95	-46.7	30,181	-0.15%
2020/08/13	27	10.03	25	10.02	9.96	2	28,324	0.01%
2020/08/12	23	9.70	18	9.93	10.20	5	27,604	0.02%
2020/08/11	51	10.01	54	10.12	9.51	-3	26,490	-0.01%
2020/08/10	17	9.94	45.7	9.94	10.10	-28.7	24,920	-0.12%
2020/08/07	1	9.00	26	9.23	9.20	-25	23,826	-0.10%
2020/08/06	5	9.07	3	9.05	9.00	2	23,627	0.01%
2020/08/05	9	9.13	9	9.14	9.12	0	23,550	0.00%
2020/08/04	6	9.02	4	9.20	9.15	2	23,772	0.01%
2020/08/03	8	9.17	6	9.29	9.11	2	24,090	0.01%
2020/07/31	2	8.90	6	9.11	9.04	-4	23,979	-0.02%
2020/07/30	21	9.03	24	9.14	9.13	-3	23,683	-0.01%
2020/07/29	4	8.40	15	8.74	8.80	-11	23,017	-0.05%
2020/07/28	16	8.10	3	8.19	8.00	13	22,728	0.06%
2020/07/27	17	8.48	0	0.00	8.40	17	22,354	0.08%
2020/07/24	10	8.76	7	8.85	8.68	3	22,042	0.01%
2020/07/23	20	8.94	9	8.93	8.90	11	21,762	0.05%
2020/07/22	3	9.15	6	9.12	9.07	-3	21,607	-0.01%
2020/07/21	10	9.20	29	9.23	9.10	-19	21,425	-0.09%
2020/07/20	23	8.94	50	8.95	8.84	-27	21,038	-0.13%
2020/07/17	50	9.04	58	9.13	9.01	-8	20,618	-0.04%
2020/07/16	20	9.70	215	9.92	9.66	-195	19,632	-0.99%	大賣/鉅額交易
2020/07/15	20	9.89	18	10.03	9.84	2	18,906	0.01%
2020/07/14	78	9.98	56	9.95	10.05	22	17,830	0.12%
2020/07/13	27	9.47	24	9.36	9.32	3	16,549	0.02%
2020/07/10	322	9.68	276	9.29	9.74	46	15,672	0.29%	大買/大賣/
2020/07/09	228	8.88	14	8.88	8.88	214	12,720	1.68%	大買/鉅額交易
2020/07/08	23	7.83	81	7.93	8.08	-58	12,021	-0.48%
2020/07/07	13	7.31	16	7.49	7.35	-3	11,217	-0.03%
2020/07/06	14.3	7.38	8	7.40	7.39	6.3	10,917	0.06%
2020/07/03	8	7.51	17	7.39	7.38	-9	10,686	-0.08%
2020/07/02	10	7.21	33	7.39	7.54	-23	10,187	-0.23%
2020/07/01	5	6.88	14	6.71	6.87	-9	9,376	-0.10%
2020/06/30	1	6.52	3.1	6.48	6.54	-2.1	9,059	-0.02%
2020/06/29	4	6.24	11	6.23	6.39	-7	8,943	-0.08%
2020/06/24	11	6.27	2	6.21	6.24	9	8,920	0.10%
2020/06/23	0.4	6.20	0	0.00	6.26	0.4	9,001	0.00%
2020/06/22	0	0.00	1	6.30	6.31	-1	9,117	-0.01%
2020/06/19	11	6.43	13	6.37	6.42	-2	9,086	-0.02%
2020/06/18	5	6.14	0	0.00	6.16	5	8,822	0.06%
2020/06/17	0	0.00	3	6.15	6.13	-3	8,850	-0.03%
2020/06/15	9	6.09	0	0.00	6.10	9	9,137	0.10%
2020/06/12	7	6.09	4	6.15	6.17	3	9,149	0.03%
2020/06/11	0	0.00	8	6.41	6.35	-8	9,143	-0.09%
2020/06/10	0	0.00	15	6.38	6.37	-15	9,062	-0.17%
2020/06/09	5	6.25	30	6.28	6.27	-25	9,231	-0.27%
2020/06/08	0	0.00	34	6.28	6.28	-34	9,352	-0.36%
2020/06/05	0	0.00	5	6.24	6.25	-5	9,324	-0.05%
2020/06/04	2	6.19	2	6.20	6.20	0	9,436	0.00%
2020/06/03	2	6.30	2	6.44	6.26	0	9,525	0.00%
2020/06/02	2	6.33	33	6.21	6.34	-31	9,368	-0.33%
2020/05/28	1	6.05	0	0.00	6.01	1	9,122	0.01%
2020/05/26	5	6.04	5	6.10	6.06	0	9,306	0.00%
2020/05/25	26	6.00	0	0.00	5.98	26	9,276	0.28%
2020/05/22	8	6.04	1	6.01	6.01	7	9,303	0.08%
2020/05/21	6	6.23	15	6.28	6.17	-9	9,289	-0.10%
2020/05/20	16	6.00	0	0.00	6.03	16	9,182	0.17%
2020/05/19	11	5.97	0	0.00	6.00	11	9,210	0.12%
2020/05/18	2	6.06	0	0.00	5.93	2	9,164	0.02%
2020/05/15	13	6.03	13	5.96	5.95	0	9,153	0.00%
2020/05/14	16	6.17	0	0.00	6.04	16	9,119	0.18%
2020/05/13	67	6.24	23	6.37	6.26	44	8,923	0.49%
2020/05/12	1	5.85	0	0.00	5.92	1	8,665	0.01%
2020/05/11	4.1	5.96	2.4	6.05	5.92	1.7	8,542	0.02%
2020/05/08	4	5.97	51	6.09	6.13	-47	8,164	-0.58%
2020/05/07	0	0.00	41	5.40	5.58	-41	7,742	-0.53%
2020/05/06	0	0.00	11	5.11	5.08	-11	7,526	-0.15%
2020/05/05	10	5.11	0	0.00	5.15	10	7,524	0.13%
2020/05/04	31	5.11	0	0.00	5.10	31	7,527	0.41%
2020/04/30	10	5.24	21	5.27	5.28	-11	7,474	-0.15%
2020/04/29	2	5.10	0	0.00	5.11	2	7,484	0.03%
2020/04/28	20	5.11	0	0.00	5.09	20	7,512	0.27%
2020/04/27	0	0.00	2	5.05	5.08	-2	7,725	-0.03%
2020/04/24	1	4.90	0	0.00	4.91	1	7,749	0.01%
2020/04/23	4	4.93	0	0.00	4.94	4	7,797	0.05%
2020/04/22	1	4.91	1	4.95	4.95	0	7,875	0.00%
2020/04/21	2	5.10	0	0.00	5.06	2	7,942	0.03%
2020/04/20	3	5.24	0	0.00	5.23	3	7,965	0.04%
2020/04/16	0	0.00	10.4	5.20	5.27	-10.4	8,258	-0.13%
2020/04/15	10	5.32	0	0.00	5.31	10	8,294	0.12%
2020/04/14	0	0.00	5	5.10	5.14	-5	8,343	-0.06%
2020/04/10	0	0.00	0.2	5.12	5.12	-0.2	8,443	0.00%
2020/04/06	0	0.00	5	4.85	4.86	-5	9,421	-0.05%
2020/03/31	0	0.00	2	4.82	4.73	-2	9,385	-0.02%
2020/03/30	2	4.78	27	4.80	4.85	-25	9,393	-0.27%
2020/03/27	19	5.15	12	5.06	5.04	7	9,365	0.07%
2020/03/26	45	5.06	10	4.93	5.14	35	9,345	0.37%
2020/03/25	2	4.65	17	4.74	4.77	-15	9,561	-0.16%
2020/03/24	4	4.48	2	4.43	4.48	2	9,739	0.02%
2020/03/23	1	4.28	0	0.00	4.26	1	9,760	0.01%
2020/03/20	17	4.55	11	4.68	4.51	6	9,751	0.06%
2020/03/19	5	4.39	17	4.34	4.33	-12	9,667	-0.12%
2020/03/18	10	4.88	50	4.86	4.80	-40	9,493	-0.42%
2020/03/17	0	0.00	3	4.75	4.71	-3	9,389	-0.03%
2020/03/16	0	0.00	5	5.34	5.01	-5	9,307	-0.05%
2020/03/13	68	5.25	155.6	5.28	5.34	-87.6	9,188	-0.95%	大賣/
2020/03/12	17	5.98	6	5.91	5.82	11	8,893	0.12%
2020/03/11	34.6	6.45	10	6.37	6.37	24.6	8,735	0.28%
2020/03/10	33.6	6.15	15	6.25	6.33	18.6	8,693	0.21%
2020/03/06	0	0.00	1	6.85	6.83	-1	8,446	-0.01%
2020/03/05	1	6.89	5	6.93	6.93	-4	8,499	-0.05%
2020/03/04	10	6.83	0	0.00	6.87	10	8,536	0.12%
2020/03/03	15	6.90	0	0.00	6.91	15	8,797	0.17%
2020/03/02	10	6.83	20	6.82	6.81	-10	8,785	-0.11%
2020/02/27	42	7.03	5	6.99	6.99	37	8,683	0.43%
2020/02/26	5	7.12	0	0.00	7.11	5	8,540	0.06%
2020/02/25	15	7.12	0	0.00	7.15	15	8,513	0.18%
2020/02/24	5	7.20	200	7.22	7.20	-195	8,484	-2.30%	大賣/鉅額交易
2020/02/21	5	7.31	0	0.00	7.31	5	8,435	0.06%
2020/02/20	0	0.00	17	7.47	7.44	-17	8,350	-0.20%
2020/02/19	0	0.00	1	7.39	7.37	-1	8,251	-0.01%
2020/02/18	0	0.00	0	7.37	7.37	0	8,277	0.00%
2020/02/17	105	7.38	5	7.41	7.40	100	8,282	1.21%	大買/
2020/02/14	1	7.43	10	7.42	7.32	-9	8,191	-0.11%
2020/02/13	100	7.41	10	7.42	7.35	90	8,167	1.10%
2020/02/11	10	7.28	0	0.00	7.32	10	8,162	0.12%
2020/02/10	0	0.00	36	7.31	7.38	-36	8,157	-0.44%
2020/02/05	50	7.16	0	0.00	7.23	50	7,956	0.63%
2020/02/04	15	7.17	25	7.15	7.18	-10	7,931	-0.13%
2020/02/03	15	7.05	15	6.92	7.07	0	7,923	0.00%
2020/01/31	10	7.30	0	0.00	7.32	10	7,803	0.13%
2020/01/30	36	7.27	2	7.20	7.16	34	7,748	0.44%
2020/01/20	0	0.00	8	7.87	7.83	-8	7,508	-0.11%
2020/01/17	0.5	7.84	0	0.00	7.84	0.5	7,389	0.01%
2020/01/15	0	0.00	1	7.84	7.84	-1	7,183	-0.01%
2020/01/14	3	7.80	0	0.00	7.80	3	7,099	0.04%
2020/01/13	0	0.00	20	7.87	7.84	-20	6,991	-0.29%
2020/01/10	5	7.52	0	0.00	7.54	5	6,679	0.07%
2020/01/08	2	7.50	10	7.54	7.42	-8	6,775	-0.12%
2020/01/07	0	0.00	0.8	7.40	7.39	-0.8	6,649	-0.01%
2020/01/06	8	7.49	0	0.00	7.44	8	6,583	0.12%
2020/01/03	35	7.54	10.5	7.63	7.50	24.5	6,507	0.38%
2020/01/02	8	7.72	51	7.71	7.70	-43	6,377	-0.67%
2019/12/31	49.8	7.49	8	7.48	7.66	41.8	6,164	0.68%
2019/12/30	0	0.00	69	7.79	7.93	-69	5,704	-1.21%
2019/12/25	4	7.48	2	7.46	7.42	2	5,228	0.04%
2019/12/24	18	7.40	10	7.36	7.35	8	5,249	0.15%
2019/12/23	5	7.37	0	0.00	7.36	5	5,235	0.10%
2019/12/20	55	7.69	52	7.62	7.53	3	5,169	0.06%
2019/12/19	15	7.50	31.2	7.45	7.45	-16.2	4,809	-0.34%
2019/12/18	5	7.19	1	7.19	7.18	4	4,680	0.09%
2019/12/17	5	7.16	0	0.00	7.14	5	4,623	0.11%
2019/12/11	0	0.00	0.9	7.16	7.19	-0.9	4,724	-0.02%
2019/12/10	0	0.00	7	7.16	7.18	-7	4,810	-0.15%
2019/12/09	5	7.05	0	0.00	7.09	5	4,800	0.10%
2019/12/06	6	7.10	2	7.06	7.05	4	4,824	0.08%
2019/12/05	20	7.22	2	7.20	7.13	18	4,853	0.37%
2019/12/03	1	7.20	0	0.00	7.19	1	4,972	0.02%
2019/12/02	11	7.16	0	0.00	7.01	11	4,946	0.22%
2019/11/29	5	7.24	0	0.00	7.18	5	4,881	0.10%
2019/11/28	45	7.32	18	7.29	7.20	27	4,844	0.56%
2019/11/27	1	7.76	22	7.59	7.67	-21	4,583	-0.46%
2019/11/26	6	7.70	0	0.00	7.62	6	4,544	0.13%
2019/11/21	4	7.70	5	7.72	7.72	-1	4,575	-0.02%
2019/11/19	5	7.84	1	7.86	7.80	4	4,567	0.09%
2019/11/15	12	7.72	7	7.95	7.81	5	4,793	0.10%
2019/11/14	5	7.67	0	0.00	7.66	5	4,772	0.10%
2019/11/13	1	7.80	45	7.82	7.80	-44	4,783	-0.92%
2019/11/12	0	0.00	5	7.84	7.82	-5	4,875	-0.10%
2019/11/11	27	7.87	8	7.87	7.85	19	4,969	0.38%
2019/11/08	7	8.05	5	8.10	8.08	2	4,978	0.04%
2019/11/07	11	8.05	2	8.05	8.04	9	5,060	0.18%
2019/11/06	6	8.13	0	0.00	8.11	6	5,096	0.12%
2019/11/05	0	0.00	12	8.16	8.16	-12	5,195	-0.23%
2019/11/04	10	8.17	9	8.17	8.16	1	5,290	0.02%
2019/11/01	5	8.18	0	0.00	8.17	5	5,341	0.09%
2019/10/31	2	8.30	15	8.30	8.25	-13	5,421	-0.24%
2019/10/29	1	8.28	0	0.00	8.20	1	5,487	0.02%
2019/10/25	0	0.00	28	8.34	8.32	-28	5,842	-0.48%
2019/10/24	5	8.35	0	0.00	8.38	5	5,896	0.08%
2019/10/23	0	0.00	10	8.38	8.34	-10	5,909	-0.17%
2019/10/22	0	0.00	20	8.44	8.44	-20	5,913	-0.34%
2019/10/21	3	8.40	4	8.40	8.39	-1	5,909	-0.02%
2019/10/18	15	8.33	0	0.00	8.33	15	5,943	0.25%
2019/10/17	17	8.42	0	0.00	8.40	17	5,936	0.29%
2019/10/16	33	8.53	35	8.51	8.48	-2	5,922	-0.03%
2019/10/15	0	0.00	5	8.19	8.14	-5	5,730	-0.09%
2019/10/14	13	8.23	8	8.22	8.21	5	5,814	0.09%
2019/10/09	2	8.30	0	0.00	8.23	2	5,954	0.03%
2019/10/08	0	0.00	11	8.31	8.30	-11	6,173	-0.18%
2019/10/07	3	8.14	2	8.22	8.22	1	6,223	0.02%
2019/10/04	0	0.00	5	8.31	8.30	-5	6,218	-0.08%
2019/10/03	5	8.17	0	0.00	8.24	5	6,313	0.08%
2019/10/02	10	8.21	2	8.23	8.20	8	6,475	0.12%
2019/09/27	16	8.28	0.4	8.10	8.18	15.6	6,516	0.24%
2019/09/26	16	8.40	0	0.00	8.35	16	6,495	0.25%
2019/09/25	12	8.39	0	0.00	8.41	12	6,496	0.18%
2019/09/24	10	8.55	0	0.00	8.53	10	6,459	0.15%
2019/09/23	1	8.60	17	8.64	8.61	-16	6,441	-0.25%
2019/09/20	11	8.35	28	8.35	8.34	-17	6,316	-0.27%
2019/09/19	26	8.44	47	8.34	8.31	-21	6,305	-0.33%
2019/09/18	15	8.54	0	0.00	8.51	15	6,270	0.24%
2019/09/17	5	8.56	5	8.68	8.55	0	6,268	0.00%
2019/09/16	0	0.00	25	8.60	8.62	-25	6,292	-0.40%
2019/09/12	31	8.52	16.1	8.55	8.53	14.9	6,213	0.24%
2019/09/11	2	8.30	0	0.00	8.30	2	6,133	0.03%
2019/09/10	15	8.29	0	0.00	8.24	15	6,217	0.24%
2019/09/09	5	8.40	0	0.00	8.32	5	6,209	0.08%
2019/09/06	20	8.43	21	8.36	8.35	-1	6,269	-0.02%
2019/09/05	3	8.18	5	8.23	8.16	-2	6,260	-0.03%
2019/09/03	1	8.06	0	0.00	8.08	1	6,433	0.02%
2019/08/29	10	7.92	0	0.00	7.90	10	6,533	0.15%
2019/08/28	10	7.91	10	7.90	7.89	0	6,541	0.00%
2019/08/26	0	0.00	5	7.93	7.88	-5	6,565	-0.08%
2019/08/22	0	0.00	4	8.11	8.05	-4	6,625	-0.06%
2019/08/21	5	8.17	0	0.00	8.18	5	6,694	0.07%
2019/08/20	0	0.00	15	8.22	8.25	-15	6,769	-0.22%
2019/08/19	10	7.95	4	7.93	7.93	6	6,699	0.09%
2019/08/16	6	7.78	0	0.00	7.80	6	6,953	0.09%
2019/08/15	12	7.57	10	7.64	7.60	2	6,947	0.03%
2019/08/13	20	8.07	10	8.07	8.06	10	6,946	0.14%
2019/08/12	0	0.00	35	8.18	8.25	-35	7,258	-0.48%
2019/08/08	30	8.05	0.1	8.03	8.03	29.9	7,605	0.39%
2019/08/07	19	8.19	0	0.00	8.02	19	8,044	0.24%
2019/08/06	17	8.17	7	8.29	8.26	10	8,011	0.12%
2019/08/05	20	8.57	0	0.00	8.44	20	7,997	0.25%
2019/08/02	25	8.77	0	0.00	8.69	25	8,050	0.31%
2019/08/01	2	9.10	0	0.00	8.97	2	8,122	0.02%
2019/07/31	5	9.01	0	0.00	9.02	5	8,235	0.06%
2019/07/30	2	9.08	2	9.08	9.04	0	8,452	0.00%
2019/07/29	0	0.00	15	9.16	9.31	-15	8,448	-0.18%
2019/07/26	0	0.00	5	8.87	8.86	-5	8,306	-0.06%
2019/07/25	7	8.62	0	0.00	8.64	7	8,295	0.08%
2019/07/24	0	0.00	20	8.68	8.60	-20	8,436	-0.24%
2019/07/23	4	8.65	20	8.65	8.63	-16	8,500	-0.19%
2019/07/22	4	8.70	0	0.00	8.61	4	8,522	0.05%
2019/07/19	0	0.00	2	8.83	8.76	-2	8,511	-0.02%
2019/07/18	0	0.00	3	8.90	8.81	-3	8,555	-0.04%
2019/07/17	0	0.00	2	8.90	8.95	-2	8,601	-0.02%
2019/07/16	2	9.06	5	8.99	9.01	-3	8,642	-0.03%
2019/07/15	0	0.00	4	8.62	8.75	-4	8,667	-0.05%
2019/07/12	3	8.86	47	8.96	8.82	-44	8,773	-0.50%
2019/07/11	1	9.15	0	0.00	9.08	1	8,678	0.01%
2019/07/10	4	9.25	3	9.25	9.21	1	8,825	0.01%
2019/07/09	1	9.07	4	9.16	9.14	-3	9,076	-0.03%
2019/07/08	1	9.43	1	9.29	9.28	0	9,176	0.00%
2019/07/03	0	0.00	20	9.71	9.75	-20	10,024	-0.20%
2019/06/27	5	9.80	0	0.00	9.96	5	10,685	0.05%
2019/06/26	10	9.71	3	9.71	9.70	7	10,864	0.06%
2019/06/21	3	9.90	0	0.00	9.92	3	11,212	0.03%
2019/06/20	3	9.93	0	0.00	9.91	3	11,244	0.03%
2019/06/19	0	0.00	12	9.94	9.88	-12	11,350	-0.11%
2019/06/18	2	9.87	0	0.00	9.80	2	11,482	0.02%
2019/06/14	2	10.20	25	10.15	10.10	-23	11,665	-0.20%
2019/06/13	5	10.05	3	10.45	10.45	2	11,886	0.02%
2019/06/12	0	0.00	2	10.10	10.25	-2	12,243	-0.02%
2019/06/11	3	10.00	1	9.98	10.15	2	12,382	0.02%
2019/06/10	25	9.70	0	0.00	9.72	25	12,456	0.20%
2019/06/06	12	9.72	1	9.84	9.67	11	12,860	0.09%
2019/06/05	0	0.00	2	9.45	9.45	-2	12,901	-0.02%
2019/05/30	16	9.36	0	0.00	9.55	16	13,473	0.12%
2019/05/29	26	9.20	0	0.00	9.20	26	13,490	0.19%
2019/05/28	5	9.28	0	0.00	9.16	5	13,590	0.04%
2019/05/27	3	9.21	0	0.00	9.20	3	13,680	0.02%
2019/05/23	53	9.85	6	9.67	9.57	47	13,712	0.34%
2019/05/22	1	10.20	1	10.10	10.10	0	13,494	0.00%
2019/05/20	1	10.15	0	0.00	10.15	1	13,546	0.01%
2019/05/17	45	10.62	2.1	10.40	10.40	42.9	13,430	0.32%
2019/05/16	13	11.14	84	10.99	11.00	-71	13,088	-0.54%
2019/05/15	11	11.18	2	11.45	11.50	9	12,823	0.07%
2019/05/14	1	10.30	49	10.46	10.75	-48	12,407	-0.39%
2019/05/13	0	0.00	1	10.65	10.65	-1	12,379	-0.01%
2019/05/10	6	10.51	0	0.00	10.60	6	12,340	0.05%
2019/05/09	0	0.00	0.1	10.75	10.75	-0.1	12,232	0.00%
2019/05/08	1	10.60	1	10.85	10.90	0	12,086	0.00%
2019/05/07	15	10.50	9.2	10.73	10.95	5.8	11,952	0.05%
2019/05/06	23	10.06	0	0.00	10.05	23	11,708	0.20%
2019/05/03	10	10.40	0	0.00	10.40	10	11,589	0.09%
2019/05/02	10	10.60	1	10.70	10.60	9	11,544	0.08%
2019/04/30	2	10.45	0	0.00	10.50	2	11,547	0.02%
2019/04/26	0	0.00	2	10.95	10.90	-2	11,404	-0.02%
2019/04/24	0	0.00	6	10.95	10.90	-6	11,821	-0.05%
2019/04/23	0	0.00	6	10.88	11.00	-6	11,786	-0.05%
2019/04/22	1	11.00	2	10.90	10.90	-1	11,859	-0.01%
2019/04/19	2	10.75	50	10.95	10.90	-48	11,813	-0.41%
2019/04/18	10	10.82	27	11.01	10.65	-17	11,714	-0.15%
2019/04/17	4	11.10	5	10.93	10.90	-1	11,528	-0.01%
2019/04/16	12	11.03	8	10.90	10.95	4	11,434	0.03%
2019/04/15	0	0.00	3	11.23	11.20	-3	11,228	-0.03%
2019/04/12	4	10.80	0	0.00	10.75	4	10,991	0.04%
2019/04/11	28	11.13	3	10.98	10.95	25	10,838	0.23%
2019/04/10	0	0.00	104	10.31	10.65	-104	10,462	-0.99%	大賣/鉅額交易
2019/04/09	11	10.35	1	10.35	10.30	10	10,242	0.10%
2019/04/08	0	0.00	8	10.09	10.15	-8	10,017	-0.08%
2019/04/03	0	0.00	1	9.88	9.86	-1	9,704	-0.01%
2019/04/02	0	0.00	1	9.82	9.82	-1	9,654	-0.01%
2019/04/01	1	9.90	16	9.80	9.78	-15	9,512	-0.16%
2019/03/29	1	9.50	0.3	9.75	10.00	0.7	9,258	0.01%
2019/03/28	17	9.56	1	9.42	9.56	16	9,124	0.18%
2019/03/27	3	9.40	1	9.43	9.39	2	9,078	0.02%
2019/03/26	0	0.00	10	9.24	9.26	-10	8,975	-0.11%
2019/03/25	7	8.95	11	8.99	8.92	-4	8,900	-0.04%
2019/03/22	1	9.11	2	9.21	9.07	-1	8,826	-0.01%
2019/03/21	3	9.07	1	9.06	9.04	2	8,770	0.02%
2019/03/20	0	0.00	18	9.25	9.24	-18	8,636	-0.21%
2019/03/19	3	9.34	1	9.35	9.29	2	8,566	0.02%
2019/03/18	8	9.60	3	9.58	9.52	5	8,363	0.06%
2019/03/15	1	9.97	35	9.82	9.81	-34	8,083	-0.42%
2019/03/14	5	9.69	1	9.47	9.64	4	7,652	0.05%
2019/03/13	1	9.66	1	9.70	9.68	0	7,487	0.00%
2019/03/12	8.1	9.37	18	9.56	9.53	-9.9	7,287	-0.14%
2019/03/11	2	9.15	8	9.05	9.18	-6	6,932	-0.09%
2019/03/08	10	9.02	13	8.96	8.93	-3	6,866	-0.04%
2019/03/07	31	9.14	5	9.20	9.00	26	6,811	0.38%
2019/03/06	5	9.22	26	9.06	8.94	-21	6,729	-0.31%
2019/03/05	5	8.85	9.4	8.90	8.92	-4.4	6,744	-0.06%
2019/03/04	5	8.80	0	0.00	8.76	5	6,684	0.07%
2019/02/27	4	8.77	13	8.80	8.75	-9	6,813	-0.13%
2019/02/26	0	0.00	10	8.63	8.70	-10	7,077	-0.14%
2019/02/25	0	0.00	5	8.46	8.48	-5	6,944	-0.07%
2019/02/20	2	8.45	5	8.41	8.33	-3	7,083	-0.04%
2019/02/19	0	0.00	15	8.30	8.27	-15	7,309	-0.21%
2019/02/18	4	8.09	5	8.08	8.05	-1	7,354	-0.01%
2019/02/15	10	8.12	0.7	8.04	8.04	9.3	7,596	0.12%
2019/02/14	0	0.00	7	8.28	8.23	-7	7,616	-0.09%
2019/02/13	5	8.04	4	8.05	7.99	1	7,528	0.01%
2019/02/12	10	8.05	4	8.10	8.10	6	7,562	0.08%
2019/02/11	0	0.00	4	8.14	8.13	-4	7,594	-0.05%
2019/01/29	5	8.25	2	8.19	8.24	3	8,052	0.04%
2019/01/24	0	0.00	2	8.38	8.34	-2	8,590	-0.02%
2019/01/23	0	0.00	5	8.42	8.33	-5	8,691	-0.06%
2019/01/22	25	8.32	10	8.33	8.30	15	8,746	0.17%
2019/01/21	5	8.40	0	0.00	8.40	5	8,969	0.06%
2019/01/16	2	8.81	20	8.48	8.82	-18	9,302	-0.19%
2019/01/11	0	0.00	12	8.10	8.05	-12	9,109	-0.13%
2019/01/09	2	8.18	25	8.15	8.10	-23	9,225	-0.25%
2019/01/08	10	8.01	0	0.00	8.00	10	9,286	0.11%
2019/01/07	5	7.98	0	0.00	7.89	5	9,316	0.05%
2019/01/04	5	7.68	1	7.81	7.81	4	9,446	0.04%
2018/12/28	0	0.00	22	7.77	7.83	-22	9,845	-0.22%
2018/12/27	10	7.60	17	7.64	7.71	-7	9,960	-0.07%
2018/12/26	5	7.26	0	0.00	7.21	5	9,969	0.05%
2018/12/24	19	7.45	0	0.00	7.45	19	10,430	0.18%
2018/12/21	10	7.44	5	7.58	7.66	5	10,775	0.05%
2018/12/20	5	7.63	0	0.00	7.28	5	10,779	0.05%
2018/12/19	5	7.78	0	0.00	7.72	5	10,765	0.05%
2018/12/18	7	7.89	0	0.00	7.78	7	10,884	0.06%
2018/12/17	5	8.25	0	0.00	8.10	5	10,954	0.05%
2018/12/14	12	8.32	0	0.00	8.30	12	11,480	0.10%
2018/12/13	0	0.00	2	8.50	8.58	-2	11,947	-0.02%
2018/12/12	0	0.00	7	8.51	8.48	-7	12,074	-0.06%
2018/12/11	5	8.37	1	8.42	8.34	4	12,124	0.03%
2018/12/10	3	8.43	0.4	8.36	8.33	2.6	12,199	0.02%
2018/12/07	0	0.00	5	8.46	8.47	-5	12,233	-0.04%
2018/12/06	5	8.33	0	0.00	8.23	5	12,262	0.04%
2018/12/05	0	0.00	1	8.70	8.65	-1	12,269	-0.01%
2018/12/04	0	0.00	9	8.88	8.88	-9	12,381	-0.07%
2018/11/30	0	0.00	2	8.76	8.79	-2	12,504	-0.02%
2018/11/29	15	8.78	5	8.79	8.79	10	12,528	0.08%
2018/11/28	5	8.58	35	8.64	8.91	-30	12,586	-0.24%
2018/11/27	7	8.56	8	8.70	8.65	-1	12,825	-0.01%
2018/11/26	13	8.38	0	0.00	8.56	13	13,225	0.10%
2018/11/23	0	0.00	44	8.69	8.66	-44	13,236	-0.33%
2018/11/22	0	0.00	4	8.11	8.03	-4	12,857	-0.03%
2018/11/21	1	8.06	20.2	7.89	8.07	-19.2	12,797	-0.15%
2018/11/19	0	0.00	13	7.64	7.72	-13	12,580	-0.10%
2018/11/16	18	7.44	10	7.44	7.42	8	12,602	0.06%
2018/11/15	16	8.00	0	0.00	7.87	16	12,376	0.13%
2018/11/14	31	8.16	11	8.12	8.05	20	12,509	0.16%
2018/11/13	0	0.00	2	7.70	7.90	-2	12,324	-0.02%
2018/11/12	2	7.89	13	7.99	7.89	-11	12,282	-0.09%
2018/11/09	11	7.85	10.9	7.93	7.86	0.2	12,280	0.00%
2018/11/08	12	8.07	7	8.16	8.02	5	12,268	0.04%
2018/11/07	7	7.85	10.1	7.96	8.04	-3.1	12,213	-0.03%
2018/11/06	19.8	8.00	12	8.19	7.82	7.8	12,136	0.06%
2018/11/05	18	7.62	84	7.81	7.88	-66	11,863	-0.56%
2018/11/02	25	7.38	18	7.39	7.30	7	11,631	0.06%
2018/10/31	0	0.00	1	6.88	6.87	-1	11,320	-0.01%
2018/10/29	21	6.64	22	6.67	6.73	-1	11,211	-0.01%
2018/10/26	75	7.01	1	7.08	6.70	74	11,005	0.67%
2018/10/25	34	7.20	0	0.00	6.93	34	10,861	0.31%
2018/10/24	10	7.67	8	7.71	7.67	2	10,748	0.02%
2018/10/23	26	7.82	17	7.84	7.80	9	10,742	0.08%
2018/10/22	2	7.96	0	0.00	7.93	2	10,760	0.02%
2018/10/18	3	8.13	0	0.00	8.02	3	10,884	0.03%
2018/10/17	2	8.29	2	8.10	8.10	0	10,949	0.00%
2018/10/16	0.2	8.17	0	0.00	8.12	0.2	10,923	0.00%
2018/10/15	0	8.11	0	0.00	8.08	0	10,876	0.00%
2018/10/12	9	7.96	49	8.00	8.09	-40	10,873	-0.37%
2018/10/11	41	8.19	13	8.11	8.07	28	10,834	0.26%
2018/10/09	48	9.10	48	8.92	8.96	0	10,534	0.00%
2018/10/08	5	9.17	0	0.00	9.17	5	10,615	0.05%
2018/10/05	11.1	9.19	38.5	9.30	9.20	-27.4	10,621	-0.26%
2018/10/04	0	0.00	1.3	9.63	9.55	-1.3	10,495	-0.01%
2018/10/03	9	9.56	192.6	9.51	9.47	-183.6	10,606	-1.73%	大賣/鉅額交易
2018/10/02	15	9.86	5	9.84	9.72	10	10,614	0.09%
2018/10/01	13	10.14	8	10.06	10.10	5	10,406	0.05%
2018/09/28	4	10.40	0	0.00	10.50	4	10,484	0.04%
2018/09/27	3.1	10.35	3	10.25	10.25	0.1	10,809	0.00%
2018/09/25	5	10.54	2	10.60	10.50	3	10,799	0.03%
2018/09/21	0	0.00	1	10.35	10.50	-1	10,771	-0.01%
2018/09/20	3	10.75	7	10.73	10.35	-4	10,955	-0.04%
2018/09/19	5	10.30	19	10.22	10.55	-14	10,733	-0.13%
2018/09/18	0	0.00	63	9.50	9.62	-63	10,399	-0.61%
2018/09/17	0	0.00	7	9.47	9.27	-7	10,451	-0.07%
2018/09/13	0	0.00	31	9.36	9.38	-31	10,385	-0.30%
2018/09/12	11	9.18	0	0.00	9.15	11	10,454	0.11%
2018/09/11	5	9.22	50	9.26	9.36	-45	10,494	-0.43%
2018/09/10	20	9.48	10	9.15	9.15	10	10,543	0.09%
2018/09/07	4	9.90	4	10.03	9.80	0	10,498	0.00%
2018/09/06	0	0.00	2	9.90	9.86	-2	10,348	-0.02%
2018/09/05	0	0.00	209	9.94	9.85	-209	10,381	-2.01%	大賣/鉅額交易
2018/09/04	3	9.97	3	10.18	9.91	0	10,439	0.00%
2018/09/03	3	9.96	13	10.07	9.88	-10	10,304	-0.10%
2018/08/31	18	9.92	30	9.77	9.85	-12	9,893	-0.12%
2018/08/30	0	0.00	105	9.14	9.30	-105	9,459	-1.11%	大賣/鉅額交易
2018/08/29	5	8.96	0	0.00	8.94	5	9,296	0.05%
2018/08/28	20	8.99	120	8.94	8.91	-100	9,410	-1.06%	大賣/
2018/08/27	0	0.00	10	8.99	8.95	-10	9,500	-0.11%
2018/08/24	44	8.92	0	0.00	8.89	44	9,501	0.46%
2018/08/23	22	8.84	45	9.06	9.03	-23	9,472	-0.24%
2018/08/22	0	0.00	10	8.80	8.73	-10	9,335	-0.11%
2018/08/21	78	8.65	21	8.37	8.59	57	9,237	0.62%
2018/08/20	12	9.11	45	9.30	9.00	-33	8,985	-0.37%
2018/08/17	17	9.29	10	9.32	9.21	7	8,935	0.08%
2018/08/16	100	9.24	16	9.29	9.25	84	8,971	0.94%
2018/08/15	53	9.25	22	9.43	9.47	31	8,892	0.35%
2018/08/14	24	9.43	5	9.45	9.40	19	8,779	0.22%
2018/08/13	18	9.63	0	0.00	9.41	18	8,740	0.21%
2018/08/10	6	9.95	0	0.00	9.90	6	8,652	0.07%
2018/08/08	100	10.00	0	0.00	9.99	100	8,637	1.16%
2018/08/06	0	0.00	3	10.05	10.10	-3	8,640	-0.03%
2018/08/02	5	10.15	5	10.25	9.89	0	8,561	0.00%
2018/07/31	1	10.15	0	0.00	10.05	1	8,460	0.01%
2018/07/30	13	9.94	5	10.00	9.84	8	8,265	0.10%
2018/07/27	5	9.80	0	0.00	9.94	5	8,189	0.06%
2018/07/26	11	9.92	153	9.80	9.93	-142	8,188	-1.73%	大賣/鉅額交易
2018/07/25	20	9.48	30	9.64	9.43	-10	7,901	-0.13%
2018/07/24	0	0.00	10	9.49	9.60	-10	7,854	-0.13%
2018/07/23	10	9.34	0	0.00	9.27	10	7,740	0.13%
2018/07/20	32	9.54	0	0.00	9.45	32	7,682	0.42%
2018/07/19	100	9.68	80	9.84	9.62	20	7,608	0.26%
2018/07/18	90	9.67	0	0.00	9.84	90	7,594	1.19%
2018/07/17	30	9.77	0	0.00	9.75	30	7,524	0.40%
2018/07/16	10	9.90	12	9.97	9.91	-2	7,490	-0.03%
2018/07/13	10	9.80	0	0.00	9.78	10	7,545	0.13%
2018/07/11	0	0.00	10	9.89	9.77	-10	7,377	-0.14%
2018/07/10	0	0.00	2	9.89	9.80	-2	7,161	-0.03%
2018/07/09	2	9.94	0	0.00	9.73	2	7,024	0.03%
2018/07/06	6	9.70	2	10.05	10.05	4	6,953	0.06%
2018/07/05	11	9.46	2	10.00	10.10	9	6,635	0.14%
2018/07/02	6	10.00	0	0.00	9.51	6	6,049	0.10%
2018/06/29	3	10.25	4	10.30	10.10	-1	5,919	-0.02%
2018/06/28	0	0.00	106	9.73	10.05	-106	5,578	-1.90%	大賣/鉅額交易
2018/06/27	17	9.46	0	0.00	9.17	17	5,241	0.32%
2018/06/26	52	9.75	40	9.50	9.63	12	5,075	0.24%
2018/06/25	20	10.25	0	0.00	10.20	20	4,872	0.41%
2018/06/21	1	10.30	2	10.65	10.30	-1	4,773	-0.02%
2018/06/12	3	11.15	3	11.30	11.05	0	4,287	0.00%
2018/06/08	18	11.11	0	0.00	11.10	18	4,107	0.44%
2018/06/07	3	11.20	0	0.00	11.25	3	4,124	0.07%
2018/06/04	0	0.00	4	11.95	11.60	-4	3,868	-0.10%
2018/05/31	0	0.00	3	11.60	11.60	-3	3,701	-0.08%
2018/05/30	12	11.43	0	0.00	11.40	12	3,648	0.33%
2018/05/29	2	11.55	0	0.00	11.60	2	3,614	0.06%
2018/05/28	2	11.65	0	0.00	11.60	2	3,598	0.06%
2018/05/24	45	11.82	5	11.90	11.75	40	3,569	1.12%
2018/05/21	0	0.00	0.1	11.80	11.80	-0.1	3,770	0.00%
2018/05/18	0	0.00	1	11.50	11.55	-1	3,762	-0.03%
2018/05/10	2	12.15	0	0.00	12.10	2	3,695	0.05%
2018/05/09	3	12.27	0	0.00	12.10	3	3,658	0.08%
2018/05/08	11	12.29	0	0.00	12.30	11	3,613	0.30%
2018/05/03	4	12.75	0	0.00	12.50	4	3,592	0.11%
2018/05/02	4	12.40	0	0.00	12.35	4	3,518	0.11%
2018/04/24	0	0.00	8	12.30	12.35	-8	3,541	-0.23%
2018/04/23	6	12.75	0	0.00	12.65	6	3,503	0.17%
2018/04/19	4	13.21	9	13.33	13.10	-5	3,508	-0.14%
2018/04/17	3	12.75	0	0.00	12.75	3	3,292	0.09%
2018/04/13	0	0.00	1	13.00	13.00	-1	3,314	-0.03%
2018/04/12	2	13.15	0	0.00	13.15	2	3,364	0.06%
2018/04/02	5	12.85	0	0.00	12.75	5	3,330	0.15%
2018/03/28	2	12.70	3	12.65	12.70	-1	3,330	-0.03%
2018/03/26	5	12.90	10	12.95	12.90	-5	3,761	-0.13%
2018/03/22	15	13.88	7	13.94	13.50	8	3,721	0.21%
2018/03/19	0	0.00	5	13.80	13.65	-5	3,554	-0.14%
2018/03/14	6	13.85	3	13.70	13.70	3	3,618	0.08%
2018/03/12	0	0.00	0.1	13.30	13.40	-0.1	3,588	0.00%
2018/03/07	3	13.30	0	0.00	13.15	3	3,707	0.08%
2018/03/05	0	0.00	5	13.45	13.30	-5	3,853	-0.13%
2018/03/02	5	13.40	0	0.00	13.40	5	3,884	0.13%
2018/02/23	5	13.75	0	0.00	13.80	5	3,895	0.13%
2018/02/22	1	13.70	3	13.90	13.65	-2	3,895	-0.05%
2018/02/08	3	12.50	0	0.00	12.50	3	3,652	0.08%
2018/02/06	0	0.00	10	13.15	12.55	-10	3,803	-0.26%
2018/02/01	10	13.85	0	0.00	13.85	10	3,884	0.26%
2018/01/31	10	13.90	0	0.00	13.90	10	3,926	0.25%
2018/01/24	0	0.00	3	14.20	14.20	-3	4,165	-0.07%
2018/01/23	0	0.00	1	14.45	14.20	-1	4,245	-0.02%
2018/01/15	2	14.25	6	14.33	14.25	-4	4,994	-0.08%
2018/01/10	1	13.85	0	0.00	13.80	1	5,956	0.02%
2018/01/09	4	14.03	3	14.05	14.00	1	7,369	0.01%
2018/01/04	0	0.00	2	14.05	14.05	-2	7,690	-0.03%
2018/01/02	0	0.00	11	14.09	13.95	-11	7,960	-0.14%